Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

99.50 +1.98 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.690 4.714 4.637 4.647 11,727,370 -0.08(-1.71%)
Apr 29, 2003 4.769 4.773 4.690 4.728 10,916,824 -0.02(-0.46%)
Apr 28, 2003 4.655 4.769 4.649 4.749 11,349,419 +0.11(+2.39%)
Apr 25, 2003 4.763 4.830 4.615 4.639 31,430,676 -0.35(-6.98%)
Apr 24, 2003 4.915 5.020 4.795 4.987 13,674,300 +0.13(+2.64%)
Apr 23, 2003 4.975 4.992 4.828 4.858 13,930,315 -0.11(-2.15%)
Apr 22, 2003 4.973 5.006 4.906 4.965 14,820,044 -0.02(-0.32%)
Apr 21, 2003 5.131 5.137 4.955 4.981 10,620,585 -0.13(-2.51%)
Apr 17, 2003 5.026 5.115 5.008 5.109 14,242,492 +0.02(+0.47%)
Apr 16, 2003 5.184 5.311 4.996 5.085 27,491,028 -0.20(-3.78%)
Apr 15, 2003 5.139 5.293 5.117 5.285 11,997,805 +0.13(+2.53%)
Apr 14, 2003 5.052 5.190 5.048 5.155 7,468,713 +0.11(+2.15%)
Apr 11, 2003 5.099 5.159 4.915 5.046 7,554,473 -0.04(-0.78%)
Apr 10, 2003 5.018 5.089 4.992 5.085 7,125,420 +0.06(+1.22%)
Apr 09, 2003 5.066 5.178 5.024 5.024 10,596,552 -0.07(-1.36%)
Apr 08, 2003 5.008 5.139 5.002 5.093 7,610,634 +0.05(+0.98%)
Apr 07, 2003 5.149 5.168 5.038 5.044 10,383,037 +0.06(+1.27%)
Apr 04, 2003 5.068 5.079 4.935 4.981 15,415,305 -0.12(-2.36%)
Apr 03, 2003 5.170 5.198 5.046 5.101 9,703,534 -0.09(-1.71%)
Apr 02, 2003 5.103 5.208 5.091 5.190 11,299,582 +0.18(+3.67%)
Apr 01, 2003 5.101 5.125 5.000 5.006 10,811,837 -0.08(-1.67%)
Mar 31, 2003 5.024 5.127 4.967 5.091 11,745,126 -0.02(-0.46%)
Mar 28, 2003 5.149 5.166 5.066 5.115 8,666,369 -0.08(-1.52%)
Mar 27, 2003 5.131 5.238 5.097 5.194 8,164,996 +0.00(+0.00%)
Mar 26, 2003 5.137 5.216 5.091 5.194 11,000,003 +0.06(+1.08%)
Mar 25, 2003 5.000 5.192 4.977 5.139 11,646,181 +0.14(+2.81%)
Mar 24, 2003 5.040 5.105 4.971 4.998 10,507,910 -0.21(-4.02%)
Mar 21, 2003 5.077 5.242 5.022 5.208 15,505,854 +0.22(+4.36%)
Mar 20, 2003 4.921 5.036 4.826 4.991 11,320,321 +0.05(+1.04%)
Mar 19, 2003 4.963 5.000 4.884 4.939 10,998,647 -0.02(-0.32%)
Mar 18, 2003 4.973 5.000 4.898 4.955 14,245,042 -0.07(-1.42%)
Mar 17, 2003 4.751 5.089 4.732 5.026 20,421,658 +0.23(+4.82%)
Mar 14, 2003 4.749 4.872 4.706 4.795 14,466,935 +0.04(+0.83%)
Mar 13, 2003 4.532 4.759 4.479 4.755 15,247,832 +0.31(+6.93%)
Mar 12, 2003 4.390 4.487 4.388 4.447 9,452,045 +0.01(+0.31%)
Mar 11, 2003 4.435 4.504 4.398 4.433 7,530,946 -0.01(-0.18%)
Mar 10, 2003 4.487 4.510 4.407 4.441 8,694,652 -0.08(-1.87%)
Mar 07, 2003 4.570 4.575 4.479 4.526 12,810,881 -0.09(-2.05%)
Mar 06, 2003 4.589 4.657 4.568 4.621 9,201,623 -0.00(-0.09%)
Mar 05, 2003 4.615 4.660 4.568 4.625 8,174,020 +0.01(+0.13%)
Mar 04, 2003 4.611 4.672 4.546 4.619 9,291,683 +0.03(+0.65%)
Mar 03, 2003 4.668 4.672 4.570 4.589 7,570,411 -0.05(-0.98%)
Feb 28, 2003 4.546 4.649 4.530 4.635 14,868,616 +0.07(+1.56%)
Feb 27, 2003 4.421 4.575 4.419 4.564 13,306,215 +0.18(+4.01%)
Feb 26, 2003 4.473 4.492 4.364 4.388 10,620,838 -0.12(-2.72%)
Feb 25, 2003 4.407 4.526 4.368 4.510 10,532,042 +0.06(+1.38%)
Feb 24, 2003 4.550 4.575 4.437 4.449 8,603,832 -0.16(-3.47%)
Feb 21, 2003 4.532 4.609 4.487 4.609 10,381,519 +0.14(+3.23%)
Feb 20, 2003 4.540 4.542 4.453 4.465 13,273,327 -0.05(-1.05%)
Feb 19, 2003 4.506 4.546 4.457 4.512 7,830,727 -0.02(-0.35%)
Feb 18, 2003 4.473 4.534 4.457 4.528 11,592,279 +0.08(+1.73%)
Feb 14, 2003 4.350 4.467 4.340 4.451 9,616,762 +0.11(+2.60%)
Feb 13, 2003 4.400 4.415 4.283 4.338 9,637,759 -0.03(-0.72%)
Feb 12, 2003 4.366 4.423 4.348 4.370 7,219,275 -0.00(-0.05%)
Feb 11, 2003 4.390 4.441 4.330 4.372 8,889,952 -0.01(-0.14%)
Feb 10, 2003 4.328 4.396 4.269 4.378 7,358,414 +0.03(+0.77%)
Feb 07, 2003 4.409 4.427 4.269 4.344 7,213,963 -0.02(-0.54%)
Feb 06, 2003 4.350 4.467 4.328 4.368 11,994,516 -0.02(-0.41%)
Feb 05, 2003 4.451 4.489 4.350 4.386 9,141,414 -0.03(-0.72%)
Feb 04, 2003 4.443 4.467 4.362 4.417 7,370,810 -0.05(-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.