Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

75.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.438 2.488 2.410 2.471 24,202,440 -0.01(-0.46%)
Mar 28, 2003 2.499 2.507 2.458 2.482 17,858,238 -0.04(-1.52%)
Mar 27, 2003 2.490 2.542 2.474 2.521 16,825,092 +0.00(+0.00%)
Mar 26, 2003 2.493 2.531 2.471 2.521 22,667,012 +0.03(+1.08%)
Mar 25, 2003 2.427 2.520 2.415 2.494 23,998,550 +0.07(+2.81%)
Mar 24, 2003 2.446 2.477 2.412 2.426 21,652,986 -0.10(-4.02%)
Mar 21, 2003 2.464 2.544 2.437 2.527 31,951,934 +0.11(+4.36%)
Mar 20, 2003 2.388 2.444 2.342 2.422 23,327,070 +0.02(+1.04%)
Mar 19, 2003 2.408 2.427 2.370 2.397 22,664,218 -0.01(-0.32%)
Mar 18, 2003 2.413 2.427 2.377 2.405 29,353,858 -0.03(-1.42%)
Mar 17, 2003 2.306 2.470 2.296 2.439 42,081,620 +0.11(+4.82%)
Mar 14, 2003 2.305 2.364 2.284 2.327 29,811,100 +0.02(+0.83%)
Mar 13, 2003 2.199 2.310 2.173 2.308 31,420,244 +0.15(+6.93%)
Mar 12, 2003 2.130 2.177 2.129 2.158 19,477,232 +0.01(+0.31%)
Mar 11, 2003 2.152 2.186 2.134 2.151 15,518,545 -0.00(-0.18%)
Mar 10, 2003 2.177 2.189 2.139 2.155 17,916,520 -0.04(-1.87%)
Mar 07, 2003 2.218 2.220 2.173 2.196 26,398,574 -0.05(-2.05%)
Mar 06, 2003 2.227 2.260 2.217 2.242 18,961,202 -0.00(-0.09%)
Mar 05, 2003 2.240 2.262 2.217 2.244 16,843,686 +0.00(+0.13%)
Mar 04, 2003 2.238 2.267 2.206 2.242 19,146,786 +0.01(+0.65%)
Mar 03, 2003 2.265 2.267 2.218 2.227 15,599,868 -0.02(-0.98%)
Feb 28, 2003 2.206 2.256 2.198 2.249 30,638,818 +0.03(+1.56%)
Feb 27, 2003 2.146 2.220 2.145 2.215 27,419,276 +0.09(+4.01%)
Feb 26, 2003 2.171 2.180 2.118 2.129 21,885,690 -0.06(-2.72%)
Feb 25, 2003 2.139 2.196 2.120 2.189 21,702,714 +0.03(+1.38%)
Feb 24, 2003 2.208 2.220 2.153 2.159 17,729,374 -0.08(-3.47%)
Feb 21, 2003 2.199 2.237 2.177 2.237 21,392,540 +0.07(+3.23%)
Feb 20, 2003 2.203 2.204 2.161 2.167 27,351,508 -0.02(-1.05%)
Feb 19, 2003 2.187 2.206 2.163 2.190 16,136,284 -0.01(-0.35%)
Feb 18, 2003 2.171 2.200 2.163 2.197 23,887,476 +0.04(+1.73%)
Feb 14, 2003 2.111 2.168 2.106 2.160 19,816,654 +0.05(+2.60%)
Feb 13, 2003 2.135 2.143 2.078 2.105 19,859,922 -0.02(-0.72%)
Feb 12, 2003 2.119 2.147 2.110 2.121 14,876,305 -0.00(-0.05%)
Feb 11, 2003 2.130 2.155 2.101 2.122 18,318,962 -0.00(-0.14%)
Feb 10, 2003 2.101 2.133 2.072 2.124 15,163,019 +0.02(+0.77%)
Feb 07, 2003 2.140 2.148 2.072 2.108 14,865,358 -0.01(-0.54%)
Feb 06, 2003 2.111 2.168 2.101 2.120 24,716,342 -0.01(-0.41%)
Feb 05, 2003 2.160 2.178 2.111 2.128 18,837,134 -0.02(-0.72%)
Feb 04, 2003 2.156 2.168 2.117 2.144 15,188,563 -0.03(-1.19%)
Feb 03, 2003 2.174 2.192 2.158 2.170 13,493,299 -0.01(-0.44%)
Jan 31, 2003 2.160 2.204 2.143 2.179 21,360,220 +0.02(+1.16%)
Jan 30, 2003 2.190 2.199 2.153 2.154 16,173,224 -0.04(-1.62%)
Jan 29, 2003 2.163 2.211 2.124 2.190 19,670,690 +0.01(+0.62%)
Jan 28, 2003 2.187 2.235 2.168 2.176 29,295,430 +0.01(+0.31%)
Jan 27, 2003 2.161 2.201 2.135 2.170 32,905,946 -0.03(-1.44%)
Jan 24, 2003 2.106 2.214 2.101 2.201 99,438,272 +0.28(+14.64%)
Jan 23, 2003 1.921 1.937 1.893 1.920 17,960,308 -0.00(-0.15%)
Jan 22, 2003 1.907 1.946 1.882 1.923 20,671,584 +0.02(+1.26%)
Jan 21, 2003 1.918 1.949 1.895 1.899 19,963,140 -0.03(-1.44%)
Jan 17, 2003 1.927 1.952 1.921 1.927 18,449,288 -0.02(-0.79%)
Jan 16, 2003 1.952 1.968 1.923 1.942 11,166,221 -0.01(-0.49%)
Jan 15, 2003 1.951 1.969 1.928 1.952 16,771,748 +0.01(+0.40%)
Jan 14, 2003 1.972 1.985 1.933 1.944 15,567,547 -0.04(-1.84%)
Jan 13, 2003 1.971 2.001 1.961 1.981 13,618,411 -0.02(-1.15%)
Jan 10, 2003 1.970 2.007 1.962 2.004 16,612,751 +0.01(+0.43%)
Jan 09, 2003 2.020 2.031 1.991 1.995 14,165,775 +0.00(+0.05%)
Jan 08, 2003 2.016 2.038 1.981 1.994 15,908,477 -0.04(-2.12%)
Jan 07, 2003 2.049 2.049 2.013 2.037 18,340,336 -0.02(-1.07%)
Jan 06, 2003 2.032 2.075 2.030 2.059 15,186,478 +0.03(+1.66%)
Jan 03, 2003 2.049 2.080 2.008 2.026 20,543,344 -0.01(-0.38%)
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.