Skip to main content

Starbucks Corp (NQ: SBUX )

109.14 +0.74 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.588 6.673 6.550 6.620 7,221,327 +0.09(+1.38%)
Dec 30, 2003 6.462 6.578 6.428 6.530 5,535,197 +0.08(+1.27%)
Dec 29, 2003 6.400 6.485 6.368 6.448 4,336,864 +0.07(+1.13%)
Dec 26, 2003 6.372 6.400 6.334 6.376 1,507,324 +0.02(+0.28%)
Dec 24, 2003 6.428 6.430 6.338 6.358 2,051,397 -0.05(-0.72%)
Dec 23, 2003 6.388 6.454 6.330 6.404 6,178,940 +0.02(+0.25%)
Dec 22, 2003 6.428 6.430 6.284 6.388 7,915,713 -0.02(-0.28%)
Dec 19, 2003 6.480 6.504 6.336 6.406 8,514,517 -0.05(-0.74%)
Dec 18, 2003 6.328 6.464 6.324 6.454 5,991,986 +0.11(+1.76%)
Dec 17, 2003 6.400 6.422 6.288 6.342 4,749,948 -0.05(-0.72%)
Dec 16, 2003 6.290 6.426 6.272 6.388 7,562,291 +0.10(+1.52%)
Dec 15, 2003 6.400 6.468 6.278 6.292 6,953,724 -0.04(-0.66%)
Dec 12, 2003 6.462 6.462 6.304 6.334 4,994,806 -0.09(-1.43%)
Dec 11, 2003 6.318 6.478 6.294 6.426 5,357,824 +0.10(+1.51%)
Dec 10, 2003 6.340 6.368 6.284 6.330 4,285,259 +0.01(+0.16%)
Dec 09, 2003 6.486 6.498 6.320 6.320 5,081,697 -0.13(-2.04%)
Dec 08, 2003 6.352 6.458 6.332 6.452 4,592,189 +0.10(+1.51%)
Dec 05, 2003 6.390 6.416 6.326 6.356 5,080,427 -0.03(-0.53%)
Dec 04, 2003 6.348 6.420 6.288 6.390 5,805,034 +0.01(+0.19%)
Dec 03, 2003 6.380 6.528 6.348 6.378 8,216,248 -0.02(-0.31%)
Dec 02, 2003 6.464 6.470 6.388 6.398 6,845,183 -0.08(-1.17%)
Dec 01, 2003 6.404 6.538 6.390 6.474 5,339,106 +0.05(+0.81%)
Nov 28, 2003 6.392 6.470 6.388 6.422 2,577,338 +0.02(+0.28%)
Nov 26, 2003 6.428 6.468 6.320 6.404 6,928,615 +0.11(+1.81%)
Nov 25, 2003 6.256 6.338 6.140 6.290 7,783,091 +0.08(+1.32%)
Nov 24, 2003 6.114 6.256 6.075 6.208 6,550,842 +0.12(+1.93%)
Nov 21, 2003 6.081 6.099 6.009 6.091 6,103,333 +0.01(+0.16%)
Nov 20, 2003 6.073 6.130 6.003 6.081 7,979,105 -0.05(-0.78%)
Nov 19, 2003 6.172 6.250 5.989 6.128 10,108,534 -0.05(-0.87%)
Nov 18, 2003 6.364 6.388 6.160 6.182 8,688,824 -0.15(-2.33%)
Nov 17, 2003 6.436 6.484 6.236 6.330 8,799,643 -0.07(-1.11%)
Nov 14, 2003 6.488 6.506 6.374 6.401 12,389,800 -0.19(-2.83%)
Nov 13, 2003 6.480 6.598 6.440 6.588 10,816,542 +0.08(+1.26%)
Nov 12, 2003 6.406 6.518 6.374 6.506 4,978,581 +0.12(+1.88%)
Nov 11, 2003 6.388 6.438 6.348 6.386 3,683,631 -0.02(-0.28%)
Nov 10, 2003 6.468 6.532 6.388 6.404 4,250,684 -0.09(-1.38%)
Nov 07, 2003 6.488 6.566 6.460 6.494 7,113,121 +0.00(+0.03%)
Nov 06, 2003 6.434 6.506 6.372 6.492 7,585,617 +0.08(+1.21%)
Nov 05, 2003 6.294 6.442 6.252 6.414 6,570,904 +0.11(+1.77%)
Nov 04, 2003 6.290 6.378 6.276 6.302 5,577,564 -0.05(-0.72%)
Nov 03, 2003 6.260 6.386 6.260 6.348 5,233,540 +0.04(+0.63%)
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%)
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.