Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 2.293 2.305 2.267 2.272 23,983,668 -0.04(-1.71%)
Apr 29, 2003 2.332 2.334 2.293 2.312 22,326,018 -0.01(-0.46%)
Apr 28, 2003 2.276 2.332 2.273 2.322 23,210,718 +0.05(+2.39%)
Apr 25, 2003 2.329 2.362 2.257 2.268 64,278,940 -0.17(-6.98%)
Apr 24, 2003 2.404 2.455 2.345 2.438 27,965,338 +0.06(+2.64%)
Apr 23, 2003 2.433 2.441 2.361 2.375 28,488,916 -0.05(-2.15%)
Apr 22, 2003 2.432 2.448 2.399 2.428 30,308,502 -0.01(-0.32%)
Apr 21, 2003 2.509 2.512 2.423 2.435 21,720,178 -0.06(-2.51%)
Apr 17, 2003 2.458 2.501 2.449 2.498 29,127,348 +0.01(+0.47%)
Apr 16, 2003 2.535 2.597 2.443 2.487 56,221,956 -0.10(-3.78%)
Apr 15, 2003 2.513 2.588 2.502 2.584 24,536,734 +0.06(+2.53%)
Apr 14, 2003 2.470 2.538 2.468 2.520 15,274,280 +0.05(+2.15%)
Apr 11, 2003 2.493 2.522 2.404 2.467 15,449,668 -0.02(-0.78%)
Apr 10, 2003 2.454 2.489 2.441 2.487 14,572,211 +0.03(+1.22%)
Apr 09, 2003 2.477 2.532 2.457 2.457 21,671,028 -0.03(-1.36%)
Apr 08, 2003 2.449 2.513 2.446 2.490 15,564,524 +0.02(+0.98%)
Apr 07, 2003 2.518 2.527 2.463 2.466 21,234,370 +0.03(+1.27%)
Apr 04, 2003 2.478 2.484 2.413 2.435 31,525,870 -0.06(-2.36%)
Apr 03, 2003 2.528 2.542 2.467 2.494 19,844,716 -0.04(-1.71%)
Apr 02, 2003 2.495 2.547 2.490 2.538 23,108,796 +0.09(+3.67%)
Apr 01, 2003 2.494 2.506 2.445 2.448 22,111,310 -0.04(-1.67%)
Mar 31, 2003 2.457 2.507 2.429 2.490 24,019,982 -0.01(-0.46%)
Mar 28, 2003 2.518 2.526 2.477 2.501 17,723,608 -0.04(-1.52%)
Mar 27, 2003 2.509 2.561 2.492 2.540 16,698,250 +0.00(+0.00%)
Mar 26, 2003 2.512 2.550 2.490 2.540 22,496,128 +0.03(+1.08%)
Mar 25, 2003 2.445 2.539 2.433 2.513 23,817,628 +0.07(+2.81%)
Mar 24, 2003 2.464 2.496 2.431 2.444 21,489,748 -0.10(-4.02%)
Mar 21, 2003 2.483 2.563 2.456 2.547 31,711,052 +0.11(+4.36%)
Mar 20, 2003 2.406 2.462 2.360 2.440 23,151,210 +0.03(+1.04%)
Mar 19, 2003 2.427 2.445 2.388 2.415 22,493,356 -0.01(-0.32%)
Mar 18, 2003 2.432 2.445 2.395 2.423 29,132,564 -0.03(-1.42%)
Mar 17, 2003 2.323 2.489 2.314 2.458 41,764,372 +0.11(+4.82%)
Mar 14, 2003 2.322 2.382 2.301 2.345 29,586,358 +0.02(+0.83%)
Mar 13, 2003 2.216 2.327 2.190 2.325 31,183,372 +0.15(+6.93%)
Mar 12, 2003 2.146 2.194 2.145 2.174 19,330,396 +0.01(+0.31%)
Mar 11, 2003 2.169 2.202 2.150 2.168 15,401,553 -0.00(-0.18%)
Mar 10, 2003 2.194 2.205 2.155 2.172 17,781,450 -0.04(-1.87%)
Mar 07, 2003 2.234 2.237 2.190 2.213 26,199,558 -0.05(-2.05%)
Mar 06, 2003 2.244 2.277 2.233 2.260 18,818,256 -0.00(-0.09%)
Mar 05, 2003 2.257 2.279 2.233 2.261 16,716,705 +0.00(+0.13%)
Mar 04, 2003 2.255 2.285 2.223 2.259 19,002,440 +0.01(+0.65%)
Mar 03, 2003 2.283 2.285 2.234 2.244 15,482,262 -0.02(-0.98%)
Feb 28, 2003 2.223 2.273 2.215 2.266 30,407,836 +0.03(+1.56%)
Feb 27, 2003 2.162 2.237 2.161 2.231 27,212,566 +0.09(+4.01%)
Feb 26, 2003 2.187 2.197 2.134 2.145 21,720,696 -0.06(-2.72%)
Feb 25, 2003 2.155 2.213 2.136 2.205 21,539,100 +0.03(+1.38%)
Feb 24, 2003 2.225 2.237 2.170 2.175 17,595,714 -0.08(-3.47%)
Feb 21, 2003 2.216 2.254 2.194 2.254 21,231,266 +0.07(+3.23%)
Feb 20, 2003 2.220 2.221 2.177 2.183 27,145,308 -0.02(-1.05%)
Feb 19, 2003 2.203 2.223 2.179 2.206 16,014,635 -0.01(-0.35%)
Feb 18, 2003 2.187 2.217 2.179 2.214 23,707,392 +0.04(+1.73%)
Feb 14, 2003 2.127 2.184 2.122 2.176 19,667,260 +0.06(+2.60%)
Feb 13, 2003 2.151 2.159 2.094 2.121 19,710,200 -0.02(-0.72%)
Feb 12, 2003 2.135 2.163 2.126 2.137 14,764,155 -0.00(-0.05%)
Feb 11, 2003 2.146 2.172 2.117 2.138 18,180,858 -0.00(-0.14%)
Feb 10, 2003 2.116 2.149 2.087 2.141 15,048,707 +0.02(+0.77%)
Feb 07, 2003 2.156 2.165 2.087 2.124 14,753,290 -0.01(-0.54%)
Feb 06, 2003 2.127 2.184 2.116 2.136 24,530,008 -0.01(-0.41%)
Feb 05, 2003 2.176 2.195 2.127 2.145 18,695,122 -0.02(-0.72%)
Feb 04, 2003 2.173 2.184 2.133 2.160 15,074,058 -0.03(-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.