Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 2.376 2.388 2.349 2.354 23,152,662 -0.04(-1.71%)
Apr 29, 2003 2.416 2.418 2.376 2.395 21,552,448 -0.01(-0.46%)
Apr 28, 2003 2.358 2.416 2.355 2.406 22,406,496 +0.06(+2.39%)
Apr 25, 2003 2.413 2.447 2.338 2.350 62,051,752 -0.18(-6.98%)
Apr 24, 2003 2.490 2.543 2.429 2.526 26,996,374 +0.07(+2.64%)
Apr 23, 2003 2.520 2.529 2.446 2.461 27,501,810 -0.05(-2.15%)
Apr 22, 2003 2.519 2.536 2.485 2.515 29,258,348 -0.01(-0.32%)
Apr 21, 2003 2.599 2.602 2.510 2.523 20,967,600 -0.07(-2.51%)
Apr 17, 2003 2.546 2.591 2.537 2.588 28,118,122 +0.01(+0.47%)
Apr 16, 2003 2.626 2.690 2.531 2.576 54,273,932 -0.10(-3.78%)
Apr 15, 2003 2.603 2.681 2.592 2.677 23,686,566 +0.07(+2.53%)
Apr 14, 2003 2.559 2.629 2.557 2.611 14,745,045 +0.06(+2.15%)
Apr 11, 2003 2.583 2.613 2.490 2.556 14,914,356 -0.02(-0.78%)
Apr 10, 2003 2.542 2.578 2.529 2.576 14,067,301 +0.03(+1.22%)
Apr 09, 2003 2.566 2.623 2.545 2.545 20,920,154 -0.04(-1.36%)
Apr 08, 2003 2.537 2.603 2.534 2.580 15,025,232 +0.03(+0.98%)
Apr 07, 2003 2.608 2.618 2.552 2.555 20,498,624 +0.03(+1.27%)
Apr 04, 2003 2.567 2.573 2.500 2.523 30,433,538 -0.06(-2.36%)
Apr 03, 2003 2.619 2.633 2.556 2.584 19,157,122 -0.05(-1.71%)
Apr 02, 2003 2.585 2.638 2.579 2.629 22,308,104 +0.09(+3.67%)
Apr 01, 2003 2.584 2.596 2.533 2.536 21,345,180 -0.04(-1.67%)
Mar 31, 2003 2.545 2.597 2.516 2.579 23,187,718 -0.01(-0.46%)
Mar 28, 2003 2.608 2.617 2.566 2.591 17,109,506 -0.04(-1.52%)
Mar 27, 2003 2.599 2.653 2.582 2.631 16,119,676 +0.00(+0.00%)
Mar 26, 2003 2.602 2.642 2.579 2.631 21,716,666 +0.03(+1.08%)
Mar 25, 2003 2.533 2.630 2.521 2.603 22,992,376 +0.07(+2.81%)
Mar 24, 2003 2.553 2.586 2.518 2.532 20,745,154 -0.11(-4.02%)
Mar 21, 2003 2.572 2.655 2.544 2.638 30,612,302 +0.11(+4.36%)
Mar 20, 2003 2.493 2.551 2.445 2.528 22,349,050 +0.03(+1.04%)
Mar 19, 2003 2.514 2.533 2.474 2.502 21,713,988 -0.01(-0.32%)
Mar 18, 2003 2.519 2.533 2.481 2.510 28,123,156 -0.04(-1.42%)
Mar 17, 2003 2.407 2.578 2.397 2.546 40,317,288 +0.12(+4.82%)
Mar 14, 2003 2.406 2.468 2.384 2.429 28,561,226 +0.02(+0.83%)
Mar 13, 2003 2.296 2.411 2.269 2.409 30,102,906 +0.16(+6.93%)
Mar 12, 2003 2.223 2.273 2.222 2.253 18,660,620 +0.01(+0.31%)
Mar 11, 2003 2.247 2.282 2.227 2.245 14,867,908 -0.00(-0.18%)
Mar 10, 2003 2.273 2.285 2.232 2.250 17,165,344 -0.04(-1.87%)
Mar 07, 2003 2.315 2.318 2.269 2.293 25,291,776 -0.05(-2.05%)
Mar 06, 2003 2.325 2.359 2.314 2.341 18,166,228 -0.00(-0.09%)
Mar 05, 2003 2.338 2.361 2.314 2.343 16,137,491 +0.00(+0.13%)
Mar 04, 2003 2.336 2.367 2.303 2.340 18,344,028 +0.02(+0.65%)
Mar 03, 2003 2.365 2.367 2.315 2.325 14,945,821 -0.02(-0.98%)
Feb 28, 2003 2.303 2.355 2.295 2.348 29,354,242 +0.04(+1.56%)
Feb 27, 2003 2.240 2.318 2.239 2.312 26,269,684 +0.09(+4.01%)
Feb 26, 2003 2.266 2.276 2.210 2.222 20,968,100 -0.06(-2.72%)
Feb 25, 2003 2.232 2.293 2.212 2.285 20,792,796 +0.03(+1.38%)
Feb 24, 2003 2.305 2.318 2.248 2.254 16,986,044 -0.08(-3.47%)
Feb 21, 2003 2.296 2.335 2.273 2.335 20,495,628 +0.07(+3.23%)
Feb 20, 2003 2.300 2.301 2.256 2.262 26,204,756 -0.02(-1.05%)
Feb 19, 2003 2.283 2.303 2.258 2.286 15,459,747 -0.01(-0.35%)
Feb 18, 2003 2.266 2.297 2.258 2.294 22,885,960 +0.04(+1.73%)
Feb 14, 2003 2.203 2.263 2.198 2.255 18,985,812 +0.06(+2.60%)
Feb 13, 2003 2.228 2.236 2.169 2.197 19,027,266 -0.02(-0.72%)
Feb 12, 2003 2.211 2.240 2.202 2.213 14,252,595 -0.00(-0.05%)
Feb 11, 2003 2.223 2.250 2.193 2.214 17,550,914 -0.00(-0.14%)
Feb 10, 2003 2.192 2.226 2.162 2.217 14,527,288 +0.02(+0.77%)
Feb 07, 2003 2.233 2.243 2.162 2.200 14,242,106 -0.01(-0.54%)
Feb 06, 2003 2.203 2.263 2.192 2.212 23,680,074 -0.01(-0.41%)
Feb 05, 2003 2.255 2.274 2.203 2.221 18,047,360 -0.02(-0.72%)
Feb 04, 2003 2.251 2.263 2.209 2.237 14,551,761 -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.