Skip to main content

Starbucks Corp (NQ: SBUX )

91.54 +0.04 (+0.04%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.189 3.231 3.171 3.205 14,916,261 +0.04(+1.38%)
Dec 30, 2003 3.128 3.184 3.112 3.161 11,433,417 +0.04(+1.27%)
Dec 29, 2003 3.098 3.139 3.083 3.122 8,958,159 +0.03(+1.13%)
Dec 26, 2003 3.085 3.098 3.066 3.087 3,113,505 +0.01(+0.28%)
Dec 24, 2003 3.112 3.113 3.068 3.078 4,237,333 -0.02(-0.72%)
Dec 23, 2003 3.093 3.124 3.065 3.100 12,763,122 +0.01(+0.25%)
Dec 22, 2003 3.112 3.113 3.042 3.093 16,350,573 -0.01(-0.28%)
Dec 19, 2003 3.137 3.149 3.067 3.101 17,587,452 -0.02(-0.74%)
Dec 18, 2003 3.064 3.129 3.062 3.124 12,376,953 +0.05(+1.76%)
Dec 17, 2003 3.098 3.109 3.044 3.070 9,811,419 -0.02(-0.72%)
Dec 16, 2003 3.045 3.111 3.037 3.093 15,620,550 +0.05(+1.52%)
Dec 15, 2003 3.098 3.131 3.039 3.046 14,363,504 -0.02(-0.66%)
Dec 12, 2003 3.128 3.128 3.052 3.066 10,317,193 -0.04(-1.43%)
Dec 11, 2003 3.059 3.136 3.047 3.111 11,067,037 +0.05(+1.51%)
Dec 10, 2003 3.069 3.083 3.042 3.065 8,851,565 +0.00(+0.16%)
Dec 09, 2003 3.140 3.146 3.060 3.060 10,496,674 -0.06(-2.04%)
Dec 08, 2003 3.075 3.126 3.066 3.123 9,485,554 +0.05(+1.51%)
Dec 05, 2003 3.094 3.106 3.063 3.077 10,494,051 -0.02(-0.53%)
Dec 04, 2003 3.073 3.108 3.044 3.094 11,990,789 +0.01(+0.19%)
Dec 03, 2003 3.089 3.160 3.073 3.088 16,971,354 -0.01(-0.31%)
Dec 02, 2003 3.129 3.132 3.093 3.097 14,139,302 -0.04(-1.17%)
Dec 01, 2003 3.100 3.165 3.094 3.134 11,028,374 +0.03(+0.81%)
Nov 28, 2003 3.095 3.132 3.093 3.109 5,323,710 +0.01(+0.28%)
Nov 26, 2003 3.112 3.131 3.060 3.100 14,311,638 +0.06(+1.81%)
Nov 25, 2003 3.029 3.068 2.973 3.045 16,076,631 +0.04(+1.32%)
Nov 24, 2003 2.960 3.029 2.941 3.006 13,531,316 +0.06(+1.93%)
Nov 21, 2003 2.944 2.952 2.909 2.949 12,606,949 +0.00(+0.16%)
Nov 20, 2003 2.940 2.968 2.906 2.944 16,481,514 -0.02(-0.78%)
Nov 19, 2003 2.988 3.026 2.899 2.967 20,880,028 -0.03(-0.87%)
Nov 18, 2003 3.081 3.093 2.982 2.993 17,947,500 -0.07(-2.33%)
Nov 17, 2003 3.116 3.139 3.019 3.065 18,176,404 -0.03(-1.11%)
Nov 14, 2003 3.141 3.150 3.086 3.099 25,592,178 -0.09(-2.83%)
Nov 13, 2003 3.137 3.194 3.118 3.189 22,342,480 +0.04(+1.26%)
Nov 12, 2003 3.101 3.155 3.086 3.150 10,283,678 +0.06(+1.88%)
Nov 11, 2003 3.093 3.117 3.073 3.092 7,608,850 -0.01(-0.28%)
Nov 10, 2003 3.131 3.162 3.093 3.100 8,780,148 -0.04(-1.38%)
Nov 07, 2003 3.141 3.179 3.127 3.144 14,692,752 +0.00(+0.03%)
Nov 06, 2003 3.115 3.150 3.085 3.143 15,668,733 +0.04(+1.21%)
Nov 05, 2003 3.047 3.119 3.027 3.105 13,572,758 +0.05(+1.77%)
Nov 04, 2003 3.045 3.088 3.038 3.051 11,520,930 -0.02(-0.72%)
Nov 03, 2003 3.031 3.092 3.031 3.073 10,810,318 +0.02(+0.63%)
Oct 31, 2003 3.048 3.083 3.036 3.054 11,645,936 -0.00(-0.13%)
Oct 30, 2003 3.006 3.093 3.026 3.058 17,223,720 +0.05(+1.74%)
Oct 29, 2003 3.004 3.041 2.986 3.006 22,810,322 +0.01(+0.32%)
Oct 28, 2003 2.923 3.005 2.904 2.996 16,827,814 +0.10(+3.30%)
Oct 27, 2003 2.942 2.947 2.890 2.900 8,512,787 -0.03(-0.89%)
Oct 24, 2003 2.892 2.933 2.863 2.926 11,634,590 +0.03(+0.87%)
Oct 23, 2003 2.888 2.936 2.884 2.901 10,493,275 +0.01(+0.33%)
Oct 22, 2003 2.894 2.906 2.860 2.892 11,339,173 -0.01(-0.23%)
Oct 21, 2003 2.899 2.923 2.886 2.898 9,587,709 -0.02(-0.66%)
Oct 20, 2003 2.890 2.932 2.882 2.918 11,283,142 +0.01(+0.43%)
Oct 17, 2003 2.945 2.956 2.893 2.905 10,316,174 -0.03(-0.92%)
Oct 16, 2003 2.923 2.931 2.899 2.932 9,183,406 +0.01(+0.30%)
Oct 15, 2003 2.927 2.957 2.905 2.923 13,314,089 -0.01(-0.36%)
Oct 14, 2003 2.933 2.942 2.916 2.934 6,182,143 -0.00(-0.10%)
Oct 13, 2003 2.928 2.965 2.909 2.937 7,562,608 +0.02(+0.66%)
Oct 10, 2003 2.912 2.943 2.894 2.918 6,490,713 -0.00(-0.07%)
Oct 09, 2003 2.932 2.984 2.899 2.920 15,042,546 +0.03(+1.00%)
Oct 08, 2003 2.928 2.930 2.890 2.891 12,035,044 -0.04(-1.25%)
Oct 07, 2003 2.904 2.927 2.894 2.927 12,510,191 +0.02(+0.83%)
Oct 06, 2003 2.915 2.915 2.880 2.903 11,213,463 -0.02(-0.60%)
Oct 03, 2003 2.927 2.976 2.899 2.921 20,282,540 +0.08(+2.68%)
Oct 02, 2003 2.826 2.867 2.812 2.844 14,980,523 +0.01(+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.