Skip to main content

Starbucks Corp (NQ: SBUX )

102.39 -1.35 (-1.31%)
Streaming Delayed Price Updated: 1:26 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.296 6.368 6.270 6.308 5,638,083 -0.01(-0.13%)
Oct 30, 2003 6.208 6.388 6.250 6.316 8,338,425 +0.11(+1.74%)
Oct 29, 2003 6.204 6.282 6.168 6.208 11,043,036 +0.02(+0.32%)
Oct 28, 2003 6.039 6.206 5.999 6.188 8,146,757 +0.20(+3.30%)
Oct 27, 2003 6.077 6.087 5.969 5.991 4,121,248 -0.05(-0.89%)
Oct 24, 2003 5.973 6.059 5.913 6.045 5,632,590 +0.05(+0.87%)
Oct 23, 2003 5.965 6.065 5.957 5.993 5,080,051 +0.02(+0.33%)
Oct 22, 2003 5.979 6.003 5.907 5.973 5,489,571 -0.01(-0.23%)
Oct 21, 2003 5.989 6.039 5.961 5.987 4,641,645 -0.04(-0.66%)
Oct 20, 2003 5.969 6.057 5.953 6.027 5,462,445 +0.03(+0.43%)
Oct 17, 2003 6.083 6.106 5.975 6.001 4,994,313 -0.06(-0.92%)
Oct 16, 2003 6.039 6.055 5.989 6.057 4,445,912 +0.02(+0.30%)
Oct 15, 2003 6.047 6.108 6.001 6.039 6,445,676 -0.02(-0.36%)
Oct 14, 2003 6.059 6.077 6.023 6.061 2,992,927 -0.01(-0.10%)
Oct 13, 2003 6.049 6.124 6.010 6.067 3,661,244 +0.04(+0.66%)
Oct 10, 2003 6.015 6.079 5.979 6.027 3,142,313 -0.00(-0.07%)
Oct 09, 2003 6.057 6.164 5.989 6.031 7,282,465 +0.06(+1.00%)
Oct 08, 2003 6.049 6.052 5.969 5.971 5,826,460 -0.08(-1.25%)
Oct 07, 2003 5.999 6.047 5.979 6.047 6,056,490 +0.05(+0.83%)
Oct 06, 2003 6.021 6.021 5.949 5.997 5,428,712 -0.04(-0.60%)
Oct 03, 2003 6.047 6.146 5.989 6.033 9,819,275 +0.16(+2.68%)
Oct 02, 2003 5.837 5.923 5.809 5.875 7,252,438 +0.03(+0.44%)
Oct 01, 2003 5.797 5.875 5.749 5.849 7,845,761 +0.10(+1.74%)
Sep 30, 2003 5.785 5.803 5.699 5.749 10,210,460 -0.09(-1.50%)
Sep 29, 2003 5.933 5.933 5.757 5.837 11,422,437 -0.07(-1.12%)
Sep 26, 2003 5.941 5.965 5.859 5.903 10,112,003 -0.08(-1.37%)
Sep 25, 2003 6.017 6.025 5.953 5.985 12,707,528 -0.05(-0.83%)
Sep 24, 2003 6.027 6.176 5.955 6.035 14,275,691 +0.01(+0.13%)
Sep 23, 2003 5.791 6.079 5.769 6.027 20,368,832 +0.22(+3.82%)
Sep 22, 2003 5.787 5.825 5.727 5.805 5,557,123 -0.02(-0.38%)
Sep 19, 2003 5.891 5.987 5.783 5.827 8,124,470 -0.08(-1.32%)
Sep 18, 2003 5.803 5.935 5.759 5.905 8,468,277 +0.09(+1.61%)
Sep 17, 2003 5.867 5.883 5.779 5.811 6,277,706 -0.06(-1.02%)
Sep 16, 2003 5.773 5.891 5.773 5.871 6,412,346 +0.11(+1.87%)
Sep 15, 2003 5.823 5.823 5.757 5.763 6,068,660 -0.06(-0.99%)
Sep 12, 2003 5.769 5.833 5.755 5.821 4,889,693 +0.02(+0.38%)
Sep 11, 2003 5.695 5.868 5.693 5.799 9,328,289 +0.11(+1.86%)
Sep 10, 2003 5.739 5.797 5.681 5.693 9,157,718 -0.07(-1.25%)
Sep 09, 2003 5.777 5.813 5.747 5.765 7,852,264 -0.02(-0.38%)
Sep 08, 2003 5.733 5.887 5.731 5.787 11,261,173 +0.04(+0.62%)
Sep 05, 2003 5.781 5.821 5.703 5.751 7,922,646 -0.08(-1.30%)
Sep 04, 2003 5.753 5.849 5.735 5.827 8,304,865 +0.05(+0.79%)
Sep 03, 2003 5.779 5.865 5.689 5.781 9,051,519 +0.04(+0.73%)
Sep 02, 2003 5.607 5.759 5.601 5.739 8,980,886 +0.07(+1.27%)
Aug 29, 2003 5.599 5.695 5.532 5.667 11,044,015 +0.15(+2.71%)
Aug 28, 2003 5.450 5.546 5.396 5.518 7,178,497 +0.10(+1.92%)
Aug 27, 2003 5.394 5.440 5.360 5.414 3,978,981 +0.00(+0.07%)
Aug 26, 2003 5.390 5.422 5.289 5.410 6,484,442 -0.02(-0.29%)
Aug 25, 2003 5.298 5.428 5.294 5.426 4,112,482 +0.08(+1.42%)
Aug 22, 2003 5.442 5.478 5.330 5.350 5,719,003 -0.07(-1.22%)
Aug 21, 2003 5.430 5.444 5.358 5.416 4,104,717 +0.00(+0.00%)
Aug 20, 2003 5.394 5.429 5.366 5.416 4,453,123 +0.02(+0.37%)
Aug 19, 2003 5.470 5.476 5.352 5.396 4,696,831 -0.04(-0.73%)
Aug 18, 2003 5.396 5.444 5.376 5.436 4,206,409 +0.07(+1.26%)
Aug 15, 2003 5.376 5.450 5.328 5.368 2,586,613 -0.01(-0.22%)
Aug 14, 2003 5.302 5.418 5.250 5.380 5,761,082 +0.09(+1.66%)
Aug 13, 2003 5.334 5.352 5.270 5.292 5,000,151 -0.03(-0.53%)
Aug 12, 2003 5.252 5.332 5.240 5.320 3,655,373 +0.05(+0.91%)
Aug 11, 2003 5.208 5.332 5.200 5.272 5,456,008 +0.05(+0.88%)
Aug 08, 2003 5.196 5.296 5.190 5.226 5,307,729 +0.01(+0.23%)
Aug 07, 2003 5.210 5.290 5.190 5.214 5,904,351 -0.00(-0.04%)
Aug 06, 2003 5.238 5.340 5.194 5.216 7,277,934 -0.03(-0.65%)
Aug 05, 2003 5.404 5.420 5.238 5.250 8,816,828 -0.13(-2.41%)
Aug 04, 2003 5.390 5.472 5.240 5.380 8,338,177 -0.03(-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.