Starbucks Corp (NQ: SBUX )

96.87 USD -0.86 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 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%)
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.