Skip to main content

Starbucks Corp (NQ: SBUX )

103.34 -0.03 (-0.03%)
Streaming Delayed Price Updated: 10:04 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.398 5.543 5.358 5.456 13,995,565 +0.09(+1.71%)
Jul 30, 2003 5.348 5.454 5.302 5.364 7,134,414 +0.10(+1.86%)
Jul 29, 2003 5.338 5.360 5.204 5.266 7,468,041 -0.05(-0.86%)
Jul 28, 2003 5.356 5.370 5.252 5.312 4,976,857 -0.02(-0.34%)
Jul 25, 2003 5.196 5.356 5.168 5.330 8,659,782 +0.06(+1.17%)
Jul 24, 2003 5.436 5.440 5.260 5.268 9,539,436 -0.09(-1.68%)
Jul 23, 2003 5.352 5.388 5.270 5.358 5,998,027 -0.01(-0.19%)
Jul 22, 2003 5.296 5.480 5.254 5.368 9,427,977 +0.04(+0.71%)
Jul 21, 2003 5.260 5.336 5.210 5.330 7,989,522 +0.01(+0.23%)
Jul 18, 2003 5.310 5.350 5.210 5.318 7,494,090 +0.06(+1.18%)
Jul 17, 2003 5.328 5.382 5.240 5.256 7,190,269 -0.12(-2.19%)
Jul 16, 2003 5.290 5.395 5.268 5.374 8,478,191 +0.09(+1.66%)
Jul 15, 2003 5.410 5.446 5.266 5.286 8,130,537 -0.07(-1.30%)
Jul 14, 2003 5.394 5.488 5.340 5.356 8,094,469 -0.00(-0.07%)
Jul 11, 2003 5.334 5.390 5.296 5.360 4,884,934 +0.04(+0.67%)
Jul 10, 2003 5.360 5.414 5.238 5.324 7,979,503 -0.09(-1.70%)
Jul 09, 2003 5.424 5.450 5.370 5.416 6,419,069 -0.04(-0.70%)
Jul 08, 2003 5.410 5.478 5.328 5.454 8,947,824 +0.01(+0.15%)
Jul 07, 2003 5.386 5.458 5.340 5.446 9,198,044 +0.12(+2.29%)
Jul 03, 2003 5.270 5.446 5.270 5.324 7,320,013 -0.06(-1.11%)
Jul 02, 2003 5.192 5.410 5.162 5.384 32,266,918 +0.33(+6.47%)
Jul 01, 2003 4.981 5.126 4.947 5.056 19,341,866 +0.16(+3.18%)
Jun 30, 2003 4.823 5.009 4.817 4.901 9,039,747 +0.00(+0.04%)
Jun 27, 2003 4.881 4.943 4.831 4.899 8,372,477 +0.02(+0.37%)
Jun 26, 2003 4.859 4.887 4.785 4.881 6,625,207 +0.07(+1.49%)
Jun 25, 2003 4.829 4.865 4.791 4.809 8,213,944 +0.01(+0.17%)
Jun 24, 2003 4.841 4.843 4.781 4.801 7,063,781 -0.01(-0.12%)
Jun 23, 2003 4.841 4.867 4.741 4.807 6,504,480 +0.01(+0.25%)
Jun 20, 2003 4.889 4.911 4.781 4.795 10,171,625 -0.03(-0.62%)
Jun 19, 2003 4.851 4.871 4.785 4.825 6,303,351 +0.00(+0.04%)
Jun 18, 2003 4.871 4.871 4.789 4.823 12,447,153 -0.06(-1.19%)
Jun 17, 2003 4.971 4.971 4.821 4.881 9,800,427 -0.06(-1.25%)
Jun 16, 2003 4.789 4.981 4.789 4.943 10,013,578 +0.16(+3.25%)
Jun 13, 2003 4.831 4.843 4.781 4.787 7,900,354 -0.04(-0.74%)
Jun 12, 2003 4.863 4.885 4.787 4.823 7,342,305 -0.04(-0.74%)
Jun 11, 2003 4.845 4.875 4.797 4.859 7,273,425 -0.01(-0.25%)
Jun 10, 2003 4.917 4.917 4.815 4.871 5,651,876 +0.01(+0.29%)
Jun 09, 2003 4.855 4.901 4.807 4.857 6,162,587 -0.03(-0.61%)
Jun 06, 2003 4.975 5.082 4.851 4.887 13,897,881 -0.03(-0.65%)
Jun 05, 2003 4.819 4.941 4.789 4.919 8,759,470 +0.05(+1.11%)
Jun 04, 2003 4.871 4.893 4.817 4.865 6,622,201 -0.01(-0.20%)
Jun 03, 2003 4.869 4.991 4.819 4.875 5,797,901 -0.01(-0.29%)
Jun 02, 2003 4.903 4.951 4.811 4.889 8,831,355 -0.04(-0.73%)
May 30, 2003 4.773 4.957 4.771 4.925 19,526,714 +0.21(+4.53%)
May 29, 2003 4.747 4.813 4.663 4.711 10,952,844 -0.01(-0.13%)
May 28, 2003 4.729 4.801 4.689 4.717 7,520,390 -0.01(-0.30%)
May 27, 2003 4.627 4.781 4.607 4.731 9,394,414 +0.05(+1.15%)
May 23, 2003 4.681 4.719 4.611 4.677 6,156,826 -0.02(-0.43%)
May 22, 2003 4.621 4.759 4.599 4.697 9,452,773 +0.10(+2.13%)
May 21, 2003 4.573 4.665 4.571 4.599 7,113,875 -0.01(-0.13%)
May 20, 2003 4.613 4.683 4.557 4.605 12,276,082 +0.03(+0.74%)
May 19, 2003 4.689 4.691 4.561 4.571 11,397,680 -0.12(-2.58%)
May 16, 2003 4.761 4.781 4.669 4.692 10,605,190 -0.07(-1.44%)
May 15, 2003 4.633 4.763 4.615 4.761 14,176,405 +0.15(+3.25%)
May 14, 2003 4.649 4.659 4.587 4.611 7,849,509 -0.01(-0.17%)
May 13, 2003 4.675 4.719 4.599 4.619 10,791,290 -0.05(-1.07%)
May 12, 2003 4.607 4.723 4.551 4.669 12,084,722 +0.03(+0.69%)
May 09, 2003 4.671 4.685 4.587 4.637 9,350,331 +0.05(+1.00%)
May 08, 2003 4.717 4.717 4.583 4.591 12,776,523 -0.12(-2.54%)
May 07, 2003 4.767 4.811 4.705 4.711 9,293,975 -0.07(-1.50%)
May 06, 2003 4.707 4.841 4.673 4.783 14,038,646 +0.09(+1.83%)
May 05, 2003 4.769 4.771 4.689 4.697 14,602,957 -0.05(-1.05%)
May 02, 2003 4.731 4.841 4.719 4.747 17,182,056 -0.04(-0.92%)
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.