Skip to main content

Starbucks Corp (NQ: SBUX )

91.48 -0.02 (-0.02%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 2.613 2.684 2.594 2.641 28,909,018 +0.04(+1.71%)
Jul 30, 2003 2.589 2.640 2.567 2.597 14,736,734 +0.05(+1.86%)
Jul 29, 2003 2.584 2.595 2.519 2.549 15,425,869 -0.02(-0.86%)
Jul 28, 2003 2.593 2.600 2.543 2.572 10,280,119 -0.01(-0.34%)
Jul 25, 2003 2.516 2.593 2.502 2.580 17,887,510 +0.03(+1.17%)
Jul 24, 2003 2.632 2.634 2.547 2.550 19,704,510 -0.04(-1.68%)
Jul 23, 2003 2.591 2.608 2.551 2.594 12,389,432 -0.00(-0.19%)
Jul 22, 2003 2.564 2.653 2.544 2.599 19,474,280 +0.02(+0.71%)
Jul 21, 2003 2.547 2.583 2.522 2.580 16,503,031 +0.01(+0.22%)
Jul 18, 2003 2.571 2.590 2.522 2.575 15,479,676 +0.03(+1.18%)
Jul 17, 2003 2.579 2.605 2.537 2.545 14,852,107 -0.06(-2.19%)
Jul 16, 2003 2.561 2.612 2.550 2.602 17,512,418 +0.04(+1.66%)
Jul 15, 2003 2.619 2.636 2.549 2.559 16,794,310 -0.03(-1.30%)
Jul 14, 2003 2.611 2.657 2.585 2.593 16,719,809 -0.00(-0.07%)
Jul 11, 2003 2.582 2.609 2.564 2.595 10,090,244 +0.02(+0.68%)
Jul 10, 2003 2.595 2.621 2.536 2.577 16,482,336 -0.04(-1.70%)
Jul 09, 2003 2.626 2.638 2.600 2.622 13,259,129 -0.02(-0.70%)
Jul 08, 2003 2.619 2.652 2.579 2.640 18,482,484 +0.00(+0.15%)
Jul 07, 2003 2.607 2.642 2.585 2.636 18,999,336 +0.06(+2.29%)
Jul 03, 2003 2.551 2.636 2.551 2.577 15,120,104 -0.03(-1.11%)
Jul 02, 2003 2.514 2.619 2.499 2.606 66,650,040 +0.16(+6.47%)
Jul 01, 2003 2.411 2.482 2.395 2.448 39,952,256 +0.08(+3.18%)
Jun 30, 2003 2.335 2.425 2.332 2.373 18,672,358 +0.00(+0.04%)
Jun 27, 2003 2.363 2.393 2.339 2.372 17,294,058 +0.01(+0.37%)
Jun 26, 2003 2.352 2.366 2.317 2.363 13,684,923 +0.03(+1.49%)
Jun 25, 2003 2.338 2.355 2.319 2.328 16,966,594 +0.00(+0.17%)
Jun 24, 2003 2.344 2.345 2.315 2.324 14,590,836 -0.00(-0.12%)
Jun 23, 2003 2.343 2.356 2.295 2.327 13,435,551 +0.01(+0.25%)
Jun 20, 2003 2.367 2.377 2.315 2.321 21,010,348 -0.01(-0.62%)
Jun 19, 2003 2.348 2.358 2.317 2.336 13,020,104 +0.00(+0.04%)
Jun 18, 2003 2.358 2.358 2.318 2.335 25,710,644 -0.03(-1.19%)
Jun 17, 2003 2.406 2.406 2.334 2.363 20,243,608 -0.03(-1.25%)
Jun 16, 2003 2.318 2.411 2.318 2.393 20,683,888 +0.08(+3.25%)
Jun 13, 2003 2.339 2.345 2.315 2.317 16,318,848 -0.02(-0.74%)
Jun 12, 2003 2.354 2.365 2.317 2.335 15,166,150 -0.02(-0.74%)
Jun 11, 2003 2.346 2.360 2.322 2.352 15,023,874 -0.01(-0.25%)
Jun 10, 2003 2.380 2.380 2.331 2.358 11,674,428 +0.01(+0.29%)
Jun 09, 2003 2.350 2.373 2.327 2.351 12,729,343 -0.01(-0.61%)
Jun 06, 2003 2.408 2.461 2.348 2.366 28,707,244 -0.02(-0.65%)
Jun 05, 2003 2.333 2.392 2.318 2.381 18,093,424 +0.03(+1.11%)
Jun 04, 2003 2.358 2.369 2.332 2.355 13,678,715 -0.00(-0.20%)
Jun 03, 2003 2.357 2.416 2.333 2.360 11,976,054 -0.01(-0.29%)
Jun 02, 2003 2.374 2.397 2.329 2.367 18,241,908 -0.02(-0.73%)
May 30, 2003 2.311 2.400 2.310 2.384 40,334,076 +0.10(+4.53%)
May 29, 2003 2.298 2.330 2.258 2.281 22,624,022 -0.00(-0.13%)
May 28, 2003 2.289 2.324 2.270 2.284 15,533,999 -0.01(-0.30%)
May 27, 2003 2.240 2.315 2.231 2.290 19,404,954 +0.03(+1.15%)
May 23, 2003 2.266 2.285 2.232 2.264 12,717,443 -0.01(-0.43%)
May 22, 2003 2.237 2.304 2.227 2.274 19,525,500 +0.05(+2.13%)
May 21, 2003 2.214 2.259 2.213 2.227 14,694,310 -0.00(-0.13%)
May 20, 2003 2.233 2.267 2.206 2.230 25,357,282 +0.02(+0.74%)
May 19, 2003 2.270 2.271 2.208 2.213 23,542,868 -0.06(-2.58%)
May 16, 2003 2.305 2.315 2.260 2.272 21,905,914 -0.03(-1.44%)
May 15, 2003 2.243 2.306 2.234 2.305 29,282,558 +0.07(+3.25%)
May 14, 2003 2.251 2.256 2.221 2.232 16,213,822 -0.00(-0.17%)
May 13, 2003 2.263 2.285 2.227 2.236 22,290,320 -0.02(-1.07%)
May 12, 2003 2.231 2.287 2.203 2.260 24,962,012 +0.02(+0.69%)
May 09, 2003 2.261 2.268 2.221 2.245 19,313,896 +0.02(+1.00%)
May 08, 2003 2.284 2.284 2.219 2.223 26,390,984 -0.06(-2.54%)
May 07, 2003 2.308 2.329 2.278 2.281 19,197,488 -0.03(-1.50%)
May 06, 2003 2.279 2.344 2.262 2.316 28,998,006 +0.04(+1.83%)
May 05, 2003 2.309 2.310 2.270 2.274 30,163,638 -0.02(-1.05%)
May 02, 2003 2.290 2.344 2.285 2.298 35,490,984 -0.02(-0.92%)
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.