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

Starbucks Corp (NQ: SBUX )

98.45 -0.21 (-0.21%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2023 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 (%)
Apr 30, 2003 4.713 4.737 4.660 4.670 11,669,265 -0.08(-1.71%)
Apr 29, 2003 4.793 4.797 4.713 4.751 10,862,735 -0.02(-0.46%)
Apr 28, 2003 4.678 4.793 4.672 4.773 11,293,186 +0.11(+2.39%)
Apr 25, 2003 4.787 4.854 4.638 4.662 31,274,950 -0.35(-6.98%)
Apr 24, 2003 4.940 5.045 4.819 5.011 13,606,549 +0.13(+2.64%)
Apr 23, 2003 4.999 5.017 4.853 4.882 13,861,296 -0.11(-2.15%)
Apr 22, 2003 4.997 5.031 4.930 4.990 14,746,616 -0.02(-0.32%)
Apr 21, 2003 5.156 5.162 4.980 5.005 10,567,964 -0.13(-2.51%)
Apr 17, 2003 5.051 5.141 5.033 5.135 14,171,926 +0.02(+0.47%)
Apr 16, 2003 5.210 5.337 5.021 5.111 27,354,820 -0.20(-3.78%)
Apr 15, 2003 5.164 5.319 5.142 5.311 11,938,360 +0.13(+2.53%)
Apr 14, 2003 5.077 5.216 5.073 5.180 7,431,708 +0.11(+2.15%)
Apr 11, 2003 5.125 5.184 4.940 5.071 7,517,043 -0.04(-0.78%)
Apr 10, 2003 5.043 5.115 5.017 5.111 7,090,116 +0.06(+1.22%)
Apr 09, 2003 5.091 5.204 5.049 5.049 10,544,050 -0.07(-1.36%)
Apr 08, 2003 5.033 5.164 5.027 5.119 7,572,927 +0.05(+0.98%)
Apr 07, 2003 5.174 5.194 5.063 5.069 10,331,593 +0.06(+1.27%)
Apr 04, 2003 5.093 5.105 4.960 5.005 15,338,928 -0.12(-2.36%)
Apr 03, 2003 5.196 5.224 5.071 5.127 9,655,457 -0.09(-1.71%)
Apr 02, 2003 5.129 5.234 5.117 5.216 11,243,596 +0.18(+3.67%)
Apr 01, 2003 5.127 5.150 5.025 5.031 10,758,268 -0.09(-1.67%)
Mar 31, 2003 5.049 5.152 4.992 5.117 11,686,934 -0.02(-0.46%)
Mar 28, 2003 5.174 5.192 5.091 5.141 8,623,430 -0.08(-1.52%)
Mar 27, 2003 5.156 5.264 5.123 5.220 8,124,541 +0.00(+0.00%)
Mar 26, 2003 5.162 5.242 5.117 5.220 10,945,502 +0.06(+1.08%)
Mar 25, 2003 5.025 5.218 5.001 5.164 11,588,479 +0.14(+2.81%)
Mar 24, 2003 5.065 5.131 4.996 5.023 10,455,847 -0.21(-4.02%)
Mar 21, 2003 5.103 5.268 5.047 5.234 15,429,028 +0.22(+4.36%)
Mar 20, 2003 4.946 5.061 4.851 5.015 11,264,233 +0.05(+1.04%)
Mar 19, 2003 4.988 5.025 4.908 4.964 10,944,153 -0.02(-0.32%)
Mar 18, 2003 4.997 5.025 4.922 4.980 14,174,463 -0.07(-1.42%)
Mar 17, 2003 4.775 5.115 4.755 5.051 20,320,476 +0.23(+4.82%)
Mar 14, 2003 4.773 4.896 4.729 4.819 14,395,257 +0.04(+0.83%)
Mar 13, 2003 4.555 4.783 4.501 4.779 15,172,285 +0.31(+6.93%)
Mar 12, 2003 4.412 4.509 4.410 4.469 9,405,213 +0.01(+0.31%)
Mar 11, 2003 4.457 4.527 4.419 4.455 7,493,633 -0.01(-0.18%)
Mar 10, 2003 4.509 4.533 4.429 4.463 8,651,573 -0.09(-1.87%)
Mar 07, 2003 4.592 4.598 4.501 4.549 12,747,408 -0.10(-2.05%)
Mar 06, 2003 4.612 4.680 4.590 4.644 9,156,032 -0.00(-0.09%)
Mar 05, 2003 4.638 4.684 4.590 4.648 8,133,521 +0.01(+0.13%)
Mar 04, 2003 4.634 4.696 4.568 4.642 9,245,647 +0.03(+0.65%)
Mar 03, 2003 4.692 4.696 4.592 4.612 7,532,902 -0.05(-0.98%)
Feb 28, 2003 4.568 4.672 4.553 4.658 14,794,948 +0.07(+1.56%)
Feb 27, 2003 4.443 4.598 4.441 4.586 13,240,287 +0.18(+4.01%)
Feb 26, 2003 4.495 4.515 4.386 4.410 10,568,215 -0.12(-2.72%)
Feb 25, 2003 4.429 4.549 4.390 4.533 10,479,859 +0.06(+1.38%)
Feb 24, 2003 4.572 4.598 4.459 4.471 8,561,203 -0.16(-3.47%)
Feb 21, 2003 4.555 4.632 4.509 4.632 10,330,082 +0.14(+3.23%)
Feb 20, 2003 4.562 4.564 4.475 4.487 13,207,563 -0.05(-1.05%)
Feb 19, 2003 4.529 4.568 4.479 4.535 7,791,928 -0.02(-0.35%)
Feb 18, 2003 4.495 4.557 4.479 4.551 11,534,843 +0.08(+1.73%)
Feb 14, 2003 4.372 4.489 4.362 4.473 9,569,114 +0.11(+2.60%)
Feb 13, 2003 4.421 4.437 4.304 4.360 9,590,008 -0.03(-0.72%)
Feb 12, 2003 4.388 4.445 4.370 4.392 7,183,506 -0.00(-0.05%)
Feb 11, 2003 4.412 4.463 4.352 4.394 8,845,906 -0.01(-0.14%)
Feb 10, 2003 4.350 4.418 4.290 4.400 7,321,956 +0.03(+0.77%)
Feb 07, 2003 4.431 4.449 4.290 4.366 7,178,220 -0.02(-0.54%)
Feb 06, 2003 4.372 4.489 4.350 4.390 11,935,088 -0.02(-0.41%)
Feb 05, 2003 4.473 4.511 4.372 4.408 9,096,121 -0.03(-0.72%)
Feb 04, 2003 4.465 4.489 4.384 4.439 7,334,290 -0.05(-1.19%)
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.