Skip to main content

Starbucks Corp (NQ: SBUX )

103.37 +1.17 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.074 5.178 5.017 5.142 11,628,662 -0.02(-0.46%)
Mar 28, 2003 5.200 5.218 5.116 5.166 8,580,433 -0.08(-1.52%)
Mar 27, 2003 5.182 5.290 5.148 5.246 8,084,032 +0.00(+0.00%)
Mar 26, 2003 5.188 5.268 5.142 5.246 10,890,927 +0.06(+1.08%)
Mar 25, 2003 5.050 5.244 5.027 5.190 11,530,698 +0.14(+2.81%)
Mar 24, 2003 5.090 5.156 5.021 5.048 10,403,714 -0.21(-4.02%)
Mar 21, 2003 5.128 5.294 5.072 5.260 15,352,098 +0.22(+4.36%)
Mar 20, 2003 4.971 5.086 4.875 5.040 11,208,069 +0.05(+1.04%)
Mar 19, 2003 5.013 5.050 4.933 4.989 10,889,585 -0.02(-0.32%)
Mar 18, 2003 5.023 5.050 4.947 5.005 14,103,788 -0.07(-1.42%)
Mar 17, 2003 4.799 5.140 4.779 5.076 20,219,156 +0.23(+4.82%)
Mar 14, 2003 4.797 4.921 4.753 4.843 14,323,481 +0.04(+0.83%)
Mar 13, 2003 4.577 4.807 4.523 4.803 15,096,635 +0.31(+6.93%)
Mar 12, 2003 4.434 4.531 4.432 4.492 9,358,318 +0.01(+0.31%)
Mar 11, 2003 4.480 4.549 4.442 4.478 7,456,269 -0.01(-0.18%)
Mar 10, 2003 4.531 4.555 4.452 4.486 8,608,436 -0.09(-1.87%)
Mar 07, 2003 4.615 4.621 4.523 4.571 12,683,848 -0.10(-2.05%)
Mar 06, 2003 4.635 4.703 4.613 4.667 9,110,379 -0.00(-0.09%)
Mar 05, 2003 4.661 4.707 4.613 4.671 8,092,966 +0.01(+0.13%)
Mar 04, 2003 4.657 4.719 4.591 4.665 9,199,547 +0.03(+0.65%)
Mar 03, 2003 4.715 4.719 4.615 4.635 7,495,343 -0.05(-0.98%)
Feb 28, 2003 4.591 4.695 4.575 4.681 14,721,179 +0.07(+1.56%)
Feb 27, 2003 4.466 4.621 4.464 4.609 13,174,270 +0.18(+4.01%)
Feb 26, 2003 4.517 4.537 4.408 4.432 10,515,521 -0.12(-2.72%)
Feb 25, 2003 4.452 4.571 4.412 4.555 10,427,606 +0.06(+1.38%)
Feb 24, 2003 4.595 4.621 4.482 4.494 8,518,517 -0.16(-3.47%)
Feb 21, 2003 4.577 4.655 4.531 4.655 10,278,576 +0.15(+3.23%)
Feb 20, 2003 4.585 4.587 4.498 4.510 13,141,709 -0.05(-1.05%)
Feb 19, 2003 4.551 4.591 4.502 4.557 7,753,077 -0.02(-0.35%)
Feb 18, 2003 4.517 4.579 4.502 4.573 11,477,330 +0.08(+1.73%)
Feb 14, 2003 4.394 4.511 4.384 4.496 9,521,402 +0.11(+2.60%)
Feb 13, 2003 4.444 4.460 4.326 4.382 9,542,191 -0.03(-0.72%)
Feb 12, 2003 4.410 4.468 4.392 4.414 7,147,689 -0.00(-0.05%)
Feb 11, 2003 4.434 4.486 4.374 4.416 8,801,799 -0.01(-0.14%)
Feb 10, 2003 4.372 4.440 4.312 4.422 7,285,448 +0.03(+0.77%)
Feb 07, 2003 4.454 4.472 4.312 4.388 7,142,429 -0.02(-0.54%)
Feb 06, 2003 4.394 4.511 4.372 4.412 11,875,579 -0.02(-0.41%)
Feb 05, 2003 4.496 4.533 4.394 4.430 9,050,767 -0.03(-0.72%)
Feb 04, 2003 4.488 4.511 4.406 4.462 7,297,721 -0.05(-1.19%)
Feb 03, 2003 4.525 4.561 4.492 4.515 6,483,190 -0.02(-0.44%)
Jan 31, 2003 4.496 4.587 4.460 4.535 10,263,047 +0.05(+1.16%)
Jan 30, 2003 4.557 4.577 4.481 4.484 7,770,826 -0.07(-1.62%)
Jan 29, 2003 4.502 4.601 4.422 4.557 9,451,270 +0.03(+0.62%)
Jan 28, 2003 4.551 4.651 4.511 4.529 14,075,715 +0.01(+0.31%)
Jan 27, 2003 4.498 4.581 4.444 4.515 15,810,477 -0.07(-1.44%)
Jan 24, 2003 4.384 4.607 4.372 4.581 47,777,584 +0.58(+14.64%)
Jan 23, 2003 3.998 4.032 3.941 3.996 8,629,475 -0.01(-0.15%)
Jan 22, 2003 3.969 4.050 3.917 4.002 9,932,175 +0.05(+1.26%)
Jan 21, 2003 3.992 4.056 3.945 3.953 9,591,785 -0.06(-1.44%)
Jan 17, 2003 4.010 4.062 3.998 4.010 8,864,417 -0.03(-0.79%)
Jan 16, 2003 4.062 4.096 4.002 4.042 5,365,087 -0.02(-0.49%)
Jan 15, 2003 4.060 4.098 4.012 4.062 8,058,401 +0.02(+0.39%)
Jan 14, 2003 4.104 4.132 4.022 4.046 7,479,813 -0.08(-1.84%)
Jan 13, 2003 4.102 4.164 4.082 4.122 6,543,303 -0.05(-1.15%)
Jan 10, 2003 4.100 4.176 4.084 4.170 7,982,008 +0.02(+0.43%)
Jan 09, 2003 4.204 4.228 4.144 4.152 6,806,297 +0.00(+0.05%)
Jan 08, 2003 4.196 4.242 4.122 4.150 7,643,621 -0.09(-2.12%)
Jan 07, 2003 4.264 4.264 4.190 4.240 8,812,069 -0.05(-1.07%)
Jan 06, 2003 4.230 4.318 4.224 4.286 7,296,719 +0.07(+1.66%)
Jan 03, 2003 4.264 4.330 4.180 4.216 9,870,559 -0.02(-0.38%)
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.