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

Starbucks Corp (NQ: SBUX )

92.74 -0.94 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 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 (%)
May 30, 2003 4.701 4.881 4.699 4.850 19,827,450 +0.21(+4.53%)
May 29, 2003 4.675 4.740 4.592 4.640 11,121,531 -0.01(-0.13%)
May 28, 2003 4.657 4.728 4.618 4.646 7,636,213 -0.01(-0.30%)
May 27, 2003 4.557 4.708 4.537 4.659 9,539,099 +0.05(+1.15%)
May 23, 2003 4.610 4.648 4.541 4.606 6,251,649 -0.02(-0.43%)
May 22, 2003 4.551 4.687 4.530 4.626 9,598,358 +0.10(+2.13%)
May 21, 2003 4.504 4.594 4.502 4.530 7,223,438 -0.01(-0.13%)
May 20, 2003 4.543 4.612 4.488 4.535 12,465,149 +0.03(+0.74%)
May 19, 2003 4.618 4.620 4.492 4.502 11,573,219 -0.12(-2.58%)
May 16, 2003 4.689 4.708 4.598 4.621 10,768,523 -0.07(-1.44%)
May 15, 2003 4.563 4.691 4.545 4.689 14,394,739 +0.15(+3.25%)
May 14, 2003 4.579 4.589 4.518 4.541 7,970,401 -0.01(-0.17%)
May 13, 2003 4.604 4.648 4.530 4.549 10,957,489 -0.05(-1.07%)
May 12, 2003 4.537 4.651 4.482 4.598 12,270,842 +0.03(+0.69%)
May 09, 2003 4.600 4.614 4.518 4.567 9,494,337 +0.05(+1.00%)
May 08, 2003 4.646 4.646 4.514 4.522 12,973,297 -0.12(-2.54%)
May 07, 2003 4.695 4.738 4.634 4.640 9,437,114 -0.07(-1.50%)
May 06, 2003 4.636 4.767 4.602 4.710 14,254,858 +0.08(+1.83%)
May 05, 2003 4.697 4.699 4.618 4.626 14,827,860 -0.05(-1.05%)
May 02, 2003 4.659 4.767 4.648 4.675 17,446,682 -0.04(-0.92%)
May 01, 2003 4.604 4.732 4.579 4.718 13,138,102 +0.10(+2.08%)
Apr 30, 2003 4.665 4.689 4.612 4.622 11,789,907 -0.08(-1.71%)
Apr 29, 2003 4.744 4.748 4.665 4.703 10,975,038 -0.02(-0.46%)
Apr 28, 2003 4.630 4.744 4.624 4.724 11,409,940 +0.11(+2.39%)
Apr 25, 2003 4.738 4.805 4.591 4.614 31,598,282 -0.35(-6.98%)
Apr 24, 2003 4.889 4.994 4.769 4.960 13,747,219 +0.13(+2.64%)
Apr 23, 2003 4.948 4.966 4.803 4.832 14,004,599 -0.11(-2.15%)
Apr 22, 2003 4.946 4.980 4.880 4.939 14,899,072 -0.02(-0.32%)
Apr 21, 2003 5.104 5.110 4.929 4.954 10,677,219 -0.13(-2.51%)
Apr 17, 2003 4.999 5.088 4.982 5.082 14,318,440 +0.02(+0.47%)
Apr 16, 2003 5.157 5.283 4.970 5.058 27,637,624 -0.20(-3.78%)
Apr 15, 2003 5.112 5.265 5.090 5.257 12,061,784 +0.13(+2.53%)
Apr 14, 2003 5.025 5.163 5.021 5.127 7,508,540 +0.11(+2.15%)
Apr 11, 2003 5.072 5.131 4.889 5.019 7,594,758 -0.04(-0.78%)
Apr 10, 2003 4.992 5.062 4.966 5.058 7,163,416 +0.06(+1.22%)
Apr 09, 2003 5.039 5.151 4.997 4.997 10,653,058 -0.07(-1.36%)
Apr 08, 2003 4.982 5.112 4.976 5.066 7,651,218 +0.05(+0.98%)
Apr 07, 2003 5.121 5.141 5.011 5.017 10,438,405 +0.06(+1.27%)
Apr 04, 2003 5.041 5.053 4.909 4.954 15,497,507 -0.12(-2.36%)
Apr 03, 2003 5.143 5.170 5.019 5.074 9,755,278 -0.09(-1.71%)
Apr 02, 2003 5.076 5.180 5.064 5.163 11,359,837 +0.18(+3.67%)
Apr 01, 2003 5.074 5.098 4.974 4.980 10,869,492 -0.08(-1.67%)
Mar 31, 2003 4.997 5.100 4.940 5.064 11,807,758 -0.02(-0.46%)
Mar 28, 2003 5.121 5.139 5.039 5.088 8,712,582 -0.08(-1.52%)
Mar 27, 2003 5.104 5.210 5.070 5.167 8,208,536 +0.00(+0.00%)
Mar 26, 2003 5.110 5.188 5.064 5.167 11,058,661 +0.06(+1.08%)
Mar 25, 2003 4.974 5.165 4.950 5.112 11,708,285 +0.14(+2.81%)
Mar 24, 2003 5.013 5.078 4.944 4.972 10,563,944 -0.21(-4.02%)
Mar 21, 2003 5.051 5.214 4.996 5.180 15,588,539 +0.22(+4.36%)
Mar 20, 2003 4.895 5.009 4.801 4.964 11,380,687 +0.05(+1.04%)
Mar 19, 2003 4.937 4.974 4.858 4.913 11,057,298 -0.02(-0.32%)
Mar 18, 2003 4.946 4.974 4.872 4.929 14,321,004 -0.07(-1.42%)
Mar 17, 2003 4.726 5.062 4.707 4.999 20,530,556 +0.23(+4.82%)
Mar 14, 2003 4.724 4.846 4.681 4.769 14,544,081 +0.04(+0.83%)
Mar 13, 2003 4.508 4.734 4.455 4.730 15,329,142 +0.31(+6.93%)
Mar 12, 2003 4.366 4.463 4.364 4.423 9,502,448 +0.01(+0.31%)
Mar 11, 2003 4.412 4.480 4.374 4.410 7,571,105 -0.01(-0.18%)
Mar 10, 2003 4.463 4.486 4.384 4.418 8,741,016 -0.08(-1.87%)
Mar 07, 2003 4.545 4.551 4.455 4.502 12,879,195 -0.09(-2.05%)
Mar 06, 2003 4.565 4.632 4.543 4.596 9,250,691 -0.00(-0.09%)
Mar 05, 2003 4.591 4.636 4.543 4.600 8,217,608 +0.01(+0.13%)
Mar 04, 2003 4.587 4.648 4.522 4.594 9,341,232 +0.03(+0.65%)
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.