Starbucks Corp (NQ: SBUX )

111.20 USD +0.71 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 8.250 8.357 8.203 8.290 5,766,200 +0.11(+1.38%)
Dec 30, 2003 8.092 8.238 8.050 8.178 4,419,832 +0.10(+1.27%)
Dec 29, 2003 8.015 8.121 7.975 8.075 3,462,968 +0.09(+1.13%)
Dec 26, 2003 7.980 8.015 7.933 7.985 1,203,592 +0.02(+0.28%)
Dec 24, 2003 8.050 8.053 7.938 7.963 1,638,032 -0.06(-0.72%)
Dec 23, 2003 8.000 8.082 7.928 8.020 4,933,858 +0.02(+0.25%)
Dec 22, 2003 8.050 8.053 7.870 8.000 6,320,664 -0.02(-0.28%)
Dec 19, 2003 8.115 8.145 7.935 8.023 6,798,806 -0.06(-0.74%)
Dec 18, 2003 7.925 8.095 7.920 8.082 4,784,576 +0.14(+1.76%)
Dec 17, 2003 8.015 8.043 7.875 7.942 3,792,814 -0.06(-0.72%)
Dec 16, 2003 7.878 8.047 7.855 8.000 6,038,458 +0.12(+1.52%)
Dec 15, 2003 8.015 8.100 7.862 7.880 5,552,520 -0.05(-0.66%)
Dec 12, 2003 8.092 8.092 7.895 7.933 3,988,332 -0.11(-1.43%)
Dec 11, 2003 7.912 8.113 7.883 8.047 4,278,200 +0.12(+1.51%)
Dec 10, 2003 7.940 7.975 7.870 7.928 3,421,762 +0.01(+0.16%)
Dec 09, 2003 8.123 8.137 7.915 7.915 4,057,714 -0.17(-2.04%)
Dec 08, 2003 7.955 8.088 7.930 8.080 3,666,844 +0.12(+1.51%)
Dec 05, 2003 8.002 8.035 7.923 7.960 4,056,700 -0.04(-0.53%)
Dec 04, 2003 7.950 8.040 7.875 8.002 4,635,296 +0.01(+0.19%)
Dec 03, 2003 7.990 8.175 7.950 7.987 6,560,640 -0.02(-0.31%)
Dec 02, 2003 8.095 8.102 8.000 8.012 5,465,850 -0.10(-1.17%)
Dec 01, 2003 8.020 8.188 8.002 8.107 4,263,254 +0.06(+0.81%)
Nov 28, 2003 8.005 8.103 8.000 8.043 2,057,994 +0.02(+0.28%)
Nov 26, 2003 8.050 8.100 7.915 8.020 5,532,470 +0.14(+1.81%)
Nov 25, 2003 7.835 7.938 7.690 7.878 6,214,766 +0.10(+1.32%)
Nov 24, 2003 7.657 7.835 7.607 7.775 5,230,820 +0.15(+1.93%)
Nov 21, 2003 7.615 7.638 7.525 7.628 4,873,486 +0.01(+0.16%)
Nov 20, 2003 7.605 7.678 7.518 7.615 6,371,282 -0.06(-0.78%)
Nov 19, 2003 7.730 7.827 7.500 7.675 8,071,622 -0.07(-0.87%)
Nov 18, 2003 7.970 8.000 7.715 7.742 6,937,990 -0.19(-2.33%)
Nov 17, 2003 8.060 8.120 7.810 7.928 7,026,478 -0.09(-1.11%)
Nov 14, 2003 8.125 8.148 7.982 8.017 9,893,204 -0.23(-2.83%)
Nov 13, 2003 8.115 8.262 8.065 8.250 8,636,964 +0.10(+1.26%)
Nov 12, 2003 8.023 8.162 7.982 8.148 3,975,376 +0.15(+1.88%)
Nov 11, 2003 8.000 8.062 7.950 7.997 2,941,364 -0.02(-0.28%)
Nov 10, 2003 8.100 8.180 8.000 8.020 3,394,154 -0.11(-1.38%)
Nov 07, 2003 8.125 8.223 8.090 8.133 5,679,798 +0.00(+0.03%)
Nov 06, 2003 8.057 8.148 7.980 8.130 6,057,084 +0.10(+1.21%)
Nov 05, 2003 7.883 8.068 7.830 8.033 5,246,840 +0.14(+1.77%)
Nov 04, 2003 7.878 7.987 7.860 7.893 4,453,662 -0.06(-0.72%)
Nov 03, 2003 7.840 7.997 7.840 7.950 4,178,960 +0.05(+0.63%)
Oct 31, 2003 7.885 7.975 7.853 7.900 4,501,986 -0.01(-0.13%)
Oct 30, 2003 7.775 8.000 7.827 7.910 6,658,198 +0.13(+1.74%)
Oct 29, 2003 7.770 7.867 7.725 7.775 8,817,818 +0.03(+0.32%)
Oct 28, 2003 7.562 7.772 7.513 7.750 6,505,152 +0.25(+3.30%)
Oct 27, 2003 7.610 7.622 7.475 7.503 3,290,800 -0.07(-0.89%)
Oct 24, 2003 7.480 7.588 7.405 7.570 4,497,600 +0.07(+0.87%)
Oct 23, 2003 7.470 7.595 7.460 7.505 4,056,400 +0.02(+0.33%)
Oct 22, 2003 7.487 7.518 7.397 7.480 4,383,400 -0.02(-0.23%)
Oct 21, 2003 7.500 7.562 7.465 7.497 3,706,334 -0.05(-0.66%)
Oct 20, 2003 7.475 7.585 7.455 7.548 4,361,740 +0.03(+0.43%)
Oct 17, 2003 7.617 7.647 7.482 7.515 3,987,938 -0.07(-0.92%)
Oct 16, 2003 7.562 7.582 7.500 7.585 3,550,042 +0.02(+0.30%)
Oct 15, 2003 7.572 7.650 7.515 7.562 5,146,846 -0.03(-0.36%)
Oct 14, 2003 7.588 7.610 7.543 7.590 2,389,840 -0.01(-0.10%)
Oct 13, 2003 7.575 7.670 7.526 7.598 2,923,488 +0.05(+0.66%)
Oct 10, 2003 7.532 7.612 7.487 7.548 2,509,124 -0.00(-0.07%)
Oct 09, 2003 7.585 7.720 7.500 7.553 5,815,018 +0.08(+1.00%)
Oct 08, 2003 7.575 7.579 7.475 7.478 4,652,404 -0.09(-1.25%)
Oct 07, 2003 7.513 7.572 7.487 7.572 4,836,082 +0.06(+0.83%)
Oct 06, 2003 7.540 7.540 7.450 7.510 4,334,804 -0.04(-0.60%)
Oct 03, 2003 7.572 7.697 7.500 7.555 7,840,650 +0.20(+2.68%)
Oct 02, 2003 7.310 7.418 7.275 7.357 5,791,042 +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.