Starbucks Corp (NQ: SBUX )

98.20 USD -0.10 (-0.10%)
Official Closing Price Updated: 7:56 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.885 7.975 7.853 7.900 4,501,986 -0.01(-0.13%)
Oct 30, 2003 7.775 8.000 7.827 7.910 6,658,198 +0.13(+1.74%)
Oct 29, 2003 7.770 7.867 7.725 7.775 8,817,818 +0.03(+0.32%)
Oct 28, 2003 7.562 7.772 7.513 7.750 6,505,152 +0.25(+3.30%)
Oct 27, 2003 7.610 7.623 7.475 7.502 3,290,800 -0.07(-0.89%)
Oct 24, 2003 7.480 7.588 7.405 7.570 4,497,600 +0.07(+0.87%)
Oct 23, 2003 7.470 7.595 7.460 7.505 4,056,400 +0.02(+0.33%)
Oct 22, 2003 7.487 7.518 7.397 7.480 4,383,400 -0.02(-0.23%)
Oct 21, 2003 7.500 7.562 7.465 7.497 3,706,334 -0.05(-0.66%)
Oct 20, 2003 7.475 7.585 7.455 7.548 4,361,740 +0.03(+0.43%)
Oct 17, 2003 7.617 7.647 7.482 7.515 3,987,938 -0.07(-0.92%)
Oct 16, 2003 7.562 7.582 7.500 7.585 3,550,042 +0.02(+0.30%)
Oct 15, 2003 7.572 7.650 7.515 7.562 5,146,846 -0.03(-0.36%)
Oct 14, 2003 7.588 7.610 7.543 7.590 2,389,840 -0.01(-0.10%)
Oct 13, 2003 7.575 7.670 7.526 7.598 2,923,488 +0.05(+0.66%)
Oct 10, 2003 7.532 7.612 7.487 7.548 2,509,124 -0.00(-0.07%)
Oct 09, 2003 7.585 7.720 7.500 7.553 5,815,018 +0.08(+1.00%)
Oct 08, 2003 7.575 7.579 7.475 7.478 4,652,404 -0.09(-1.25%)
Oct 07, 2003 7.513 7.572 7.487 7.572 4,836,082 +0.06(+0.83%)
Oct 06, 2003 7.540 7.540 7.450 7.510 4,334,804 -0.04(-0.60%)
Oct 03, 2003 7.572 7.697 7.500 7.555 7,840,650 +0.20(+2.68%)
Oct 02, 2003 7.310 7.418 7.275 7.357 5,791,042 +0.03(+0.44%)
Oct 01, 2003 7.260 7.357 7.200 7.325 6,264,808 +0.12(+1.74%)
Sep 30, 2003 7.245 7.268 7.138 7.200 8,153,010 -0.11(-1.50%)
Sep 29, 2003 7.430 7.430 7.210 7.310 9,120,768 -0.08(-1.12%)
Sep 26, 2003 7.440 7.470 7.338 7.393 8,074,392 -0.10(-1.37%)
Sep 25, 2003 7.535 7.545 7.455 7.495 10,146,908 -0.06(-0.83%)
Sep 24, 2003 7.548 7.735 7.457 7.558 11,399,080 +0.01(+0.13%)
Sep 23, 2003 7.253 7.612 7.225 7.548 16,264,428 +0.28(+3.82%)
Sep 22, 2003 7.247 7.295 7.173 7.270 4,437,340 -0.03(-0.38%)
Sep 19, 2003 7.378 7.497 7.242 7.298 6,487,356 -0.10(-1.32%)
Sep 18, 2003 7.268 7.433 7.213 7.395 6,761,884 +0.12(+1.61%)
Sep 17, 2003 7.348 7.367 7.237 7.277 5,012,722 -0.08(-1.02%)
Sep 16, 2003 7.230 7.378 7.230 7.353 5,120,232 +0.13(+1.87%)
Sep 15, 2003 7.293 7.293 7.210 7.218 4,845,800 -0.07(-0.99%)
Sep 12, 2003 7.225 7.305 7.207 7.290 3,904,400 +0.03(+0.38%)
Sep 11, 2003 7.133 7.348 7.130 7.263 7,448,600 +0.13(+1.86%)
Sep 10, 2003 7.188 7.260 7.115 7.130 7,312,400 -0.09(-1.25%)
Sep 09, 2003 7.235 7.280 7.197 7.220 6,270,000 -0.03(-0.38%)
Sep 08, 2003 7.180 7.372 7.178 7.247 8,992,000 +0.04(+0.62%)
Sep 05, 2003 7.240 7.290 7.143 7.202 6,326,200 -0.10(-1.30%)
Sep 04, 2003 7.205 7.325 7.183 7.298 6,631,400 +0.06(+0.79%)
Sep 03, 2003 7.237 7.345 7.125 7.240 7,227,600 +0.05(+0.73%)
Sep 02, 2003 7.022 7.213 7.015 7.188 7,171,200 +0.09(+1.27%)
Aug 29, 2003 7.013 7.133 6.928 7.098 8,818,600 +0.19(+2.71%)
Aug 28, 2003 6.825 6.945 6.758 6.910 5,732,000 +0.13(+1.92%)
Aug 27, 2003 6.755 6.812 6.713 6.780 3,177,200 +0.00(+0.07%)
Aug 26, 2003 6.750 6.790 6.624 6.775 5,177,800 -0.02(-0.29%)
Aug 25, 2003 6.635 6.798 6.630 6.795 3,283,800 +0.09(+1.42%)
Aug 22, 2003 6.815 6.860 6.675 6.700 4,566,600 -0.08(-1.22%)
Aug 21, 2003 6.800 6.817 6.710 6.782 3,277,600 +0.00(+0.00%)
Aug 20, 2003 6.755 6.799 6.720 6.782 3,555,800 +0.02(+0.37%)
Aug 19, 2003 6.850 6.857 6.702 6.758 3,750,400 -0.05(-0.73%)
Aug 18, 2003 6.758 6.817 6.732 6.808 3,358,800 +0.08(+1.26%)
Aug 15, 2003 6.732 6.825 6.673 6.723 2,065,400 -0.01(-0.22%)
Aug 14, 2003 6.640 6.785 6.575 6.737 4,600,200 +0.11(+1.66%)
Aug 13, 2003 6.680 6.702 6.600 6.627 3,992,600 -0.04(-0.53%)
Aug 12, 2003 6.577 6.677 6.562 6.662 2,918,800 +0.06(+0.91%)
Aug 11, 2003 6.522 6.678 6.513 6.603 4,356,600 +0.06(+0.88%)
Aug 08, 2003 6.508 6.633 6.500 6.545 4,238,200 +0.01(+0.23%)
Aug 07, 2003 6.525 6.625 6.500 6.530 4,714,600 -0.00(-0.04%)
Aug 06, 2003 6.560 6.688 6.505 6.532 5,811,400 -0.04(-0.65%)
Aug 05, 2003 6.768 6.787 6.560 6.575 7,040,200 -0.16(-2.41%)
Aug 04, 2003 6.750 6.853 6.562 6.737 6,658,000 -0.04(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.