Starbucks Corp (NQ: SBUX )

118.34 USD +1.68 (+1.44%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.978 6.207 5.975 6.168 15,592,000 +0.27(+4.53%)
May 29, 2003 5.945 6.027 5.840 5.900 8,745,800 -0.01(-0.13%)
May 28, 2003 5.923 6.013 5.872 5.907 6,005,000 -0.02(-0.30%)
May 27, 2003 5.795 5.987 5.770 5.925 7,501,400 +0.07(+1.15%)
May 23, 2003 5.862 5.910 5.775 5.857 4,916,200 -0.03(-0.43%)
May 22, 2003 5.787 5.960 5.760 5.883 7,548,000 +0.12(+2.13%)
May 21, 2003 5.728 5.843 5.725 5.760 5,680,400 -0.01(-0.13%)
May 20, 2003 5.777 5.865 5.707 5.768 9,802,400 +0.04(+0.74%)
May 19, 2003 5.872 5.875 5.713 5.725 9,101,000 -0.15(-2.58%)
May 16, 2003 5.963 5.987 5.848 5.877 8,468,200 -0.09(-1.44%)
May 15, 2003 5.803 5.965 5.780 5.963 11,319,800 +0.19(+3.25%)
May 14, 2003 5.822 5.835 5.745 5.775 6,267,800 -0.01(-0.17%)
May 13, 2003 5.855 5.910 5.760 5.785 8,616,800 -0.06(-1.07%)
May 12, 2003 5.770 5.915 5.700 5.848 9,649,600 +0.04(+0.69%)
May 09, 2003 5.850 5.867 5.745 5.808 7,466,200 +0.06(+1.00%)
May 08, 2003 5.907 5.907 5.740 5.750 10,202,000 -0.15(-2.54%)
May 07, 2003 5.970 6.025 5.893 5.900 7,421,200 -0.09(-1.50%)
May 06, 2003 5.895 6.062 5.853 5.990 11,209,800 +0.11(+1.83%)
May 05, 2003 5.973 5.975 5.872 5.883 11,660,400 -0.06(-1.05%)
May 02, 2003 5.925 6.062 5.910 5.945 13,719,800 -0.05(-0.92%)
May 01, 2003 5.855 6.018 5.822 6.000 10,331,600 +0.12(+2.08%)
Apr 30, 2003 5.933 5.963 5.865 5.878 9,271,400 -0.10(-1.71%)
Apr 29, 2003 6.032 6.037 5.933 5.980 8,630,600 -0.03(-0.46%)
Apr 28, 2003 5.888 6.032 5.880 6.008 8,972,600 +0.14(+2.39%)
Apr 25, 2003 6.025 6.110 5.838 5.867 24,848,400 -0.44(-6.98%)
Apr 24, 2003 6.218 6.350 6.065 6.308 10,810,600 +0.16(+2.64%)
Apr 23, 2003 6.293 6.315 6.107 6.145 11,013,000 -0.14(-2.15%)
Apr 22, 2003 6.290 6.332 6.205 6.280 11,716,400 -0.02(-0.32%)
Apr 21, 2003 6.490 6.497 6.268 6.300 8,396,400 -0.16(-2.51%)
Apr 17, 2003 6.357 6.470 6.335 6.463 11,259,800 +0.03(+0.47%)
Apr 16, 2003 6.558 6.718 6.320 6.433 21,733,800 -0.25(-3.78%)
Apr 15, 2003 6.500 6.695 6.473 6.685 9,485,200 +0.17(+2.53%)
Apr 14, 2003 6.390 6.565 6.385 6.520 5,904,600 +0.14(+2.15%)
Apr 11, 2003 6.450 6.525 6.218 6.383 5,972,400 -0.05(-0.78%)
Apr 10, 2003 6.348 6.438 6.315 6.433 5,633,200 +0.08(+1.22%)
Apr 09, 2003 6.407 6.550 6.355 6.355 8,377,400 -0.09(-1.36%)
Apr 08, 2003 6.335 6.500 6.327 6.442 6,016,800 +0.06(+0.98%)
Apr 07, 2003 6.513 6.537 6.372 6.380 8,208,600 +0.08(+1.27%)
Apr 04, 2003 6.410 6.425 6.242 6.300 12,187,000 -0.15(-2.36%)
Apr 03, 2003 6.540 6.575 6.383 6.452 7,671,400 -0.11(-1.71%)
Apr 02, 2003 6.455 6.588 6.440 6.565 8,933,200 +0.23(+3.67%)
Apr 01, 2003 6.452 6.482 6.325 6.332 8,547,600 -0.11(-1.67%)
Mar 31, 2003 6.355 6.485 6.282 6.440 9,285,438 -0.03(-0.46%)
Mar 28, 2003 6.513 6.535 6.407 6.470 6,851,440 -0.10(-1.52%)
Mar 27, 2003 6.490 6.625 6.447 6.570 6,455,066 +0.00(+0.00%)
Mar 26, 2003 6.497 6.598 6.440 6.570 8,696,360 +0.07(+1.08%)
Mar 25, 2003 6.325 6.567 6.295 6.500 9,207,214 +0.18(+2.81%)
Mar 24, 2003 6.375 6.457 6.287 6.322 8,307,322 -0.27(-4.02%)
Mar 21, 2003 6.423 6.630 6.353 6.588 12,258,586 +0.28(+4.36%)
Mar 20, 2003 6.225 6.370 6.105 6.312 8,949,596 +0.07(+1.04%)
Mar 19, 2003 6.277 6.325 6.178 6.247 8,695,288 -0.02(-0.32%)
Mar 18, 2003 6.290 6.325 6.195 6.268 11,261,816 -0.09(-1.42%)
Mar 17, 2003 6.010 6.438 5.985 6.357 16,144,912 +0.29(+4.82%)
Mar 14, 2003 6.008 6.162 5.952 6.065 11,437,240 +0.05(+0.83%)
Mar 13, 2003 5.732 6.020 5.665 6.015 12,054,600 +0.39(+6.93%)
Mar 12, 2003 5.553 5.675 5.550 5.625 7,472,578 +0.02(+0.31%)
Mar 11, 2003 5.610 5.697 5.562 5.607 5,953,800 -0.01(-0.18%)
Mar 10, 2003 5.675 5.705 5.575 5.618 6,873,800 -0.11(-1.87%)
Mar 07, 2003 5.780 5.787 5.665 5.725 10,128,000 -0.12(-2.05%)
Mar 06, 2003 5.805 5.890 5.777 5.845 7,274,600 -0.00(-0.09%)
Mar 05, 2003 5.838 5.895 5.777 5.850 6,462,200 +0.01(+0.13%)
Mar 04, 2003 5.832 5.910 5.750 5.843 7,345,800 +0.04(+0.65%)
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.