Skip to main content

Starbucks Corp (NQ: SBUX )

97.24 +1.12 (+1.17%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.157 3.194 3.144 3.163 11,242,524 -0.00(-0.13%)
Oct 30, 2003 3.113 3.204 3.134 3.167 16,627,096 +0.05(+1.74%)
Oct 29, 2003 3.111 3.150 3.093 3.113 22,020,178 +0.01(+0.32%)
Oct 28, 2003 3.028 3.112 3.008 3.103 16,244,904 +0.10(+3.30%)
Oct 27, 2003 3.047 3.052 2.993 3.004 8,217,906 -0.03(-0.89%)
Oct 24, 2003 2.995 3.038 2.965 3.031 11,231,571 +0.03(+0.87%)
Oct 23, 2003 2.991 3.041 2.987 3.005 10,129,791 +0.01(+0.33%)
Oct 22, 2003 2.998 3.010 2.962 2.995 10,946,387 -0.01(-0.23%)
Oct 21, 2003 3.003 3.028 2.989 3.002 9,255,593 -0.02(-0.66%)
Oct 20, 2003 2.993 3.037 2.985 3.022 10,892,297 +0.01(+0.43%)
Oct 17, 2003 3.050 3.062 2.996 3.009 9,958,825 -0.03(-0.92%)
Oct 16, 2003 3.028 3.036 3.003 3.037 8,865,295 +0.01(+0.30%)
Oct 15, 2003 3.032 3.063 3.009 3.028 12,852,892 -0.01(-0.36%)
Oct 14, 2003 3.038 3.047 3.020 3.039 5,967,996 -0.00(-0.10%)
Oct 13, 2003 3.033 3.071 3.014 3.042 7,300,641 +0.02(+0.66%)
Oct 10, 2003 3.016 3.048 2.998 3.022 6,265,876 -0.00(-0.07%)
Oct 09, 2003 3.037 3.091 3.003 3.024 14,521,476 +0.03(+1.00%)
Oct 08, 2003 3.033 3.035 2.993 2.994 11,618,154 -0.04(-1.25%)
Oct 07, 2003 3.008 3.032 2.998 3.032 12,076,841 +0.03(+0.83%)
Oct 06, 2003 3.019 3.019 2.983 3.007 10,825,031 -0.02(-0.60%)
Oct 03, 2003 3.032 3.082 3.003 3.025 19,579,958 +0.08(+2.68%)
Oct 02, 2003 2.927 2.970 2.913 2.946 14,461,602 +0.01(+0.44%)
Oct 01, 2003 2.907 2.946 2.883 2.933 15,644,708 +0.05(+1.74%)
Sep 30, 2003 2.901 2.910 2.858 2.883 20,359,996 -0.04(-1.50%)
Sep 29, 2003 2.975 2.975 2.887 2.927 22,776,716 -0.03(-1.12%)
Sep 26, 2003 2.979 2.991 2.938 2.960 20,163,668 -0.04(-1.37%)
Sep 25, 2003 3.017 3.021 2.985 3.001 25,339,230 -0.03(-0.83%)
Sep 24, 2003 3.022 3.097 2.986 3.026 28,466,200 +0.00(+0.13%)
Sep 23, 2003 2.904 3.048 2.893 3.022 40,616,124 +0.11(+3.82%)
Sep 22, 2003 2.902 2.921 2.872 2.911 11,081,088 -0.01(-0.38%)
Sep 19, 2003 2.954 3.002 2.900 2.922 16,200,463 -0.04(-1.32%)
Sep 18, 2003 2.910 2.976 2.888 2.961 16,886,024 +0.05(+1.61%)
Sep 17, 2003 2.942 2.950 2.898 2.914 12,517,953 -0.03(-1.02%)
Sep 16, 2003 2.895 2.954 2.895 2.944 12,786,431 +0.05(+1.87%)
Sep 15, 2003 2.920 2.920 2.887 2.890 12,101,109 -0.03(-0.99%)
Sep 12, 2003 2.893 2.925 2.886 2.919 9,750,211 +0.01(+0.38%)
Sep 11, 2003 2.856 2.943 2.855 2.908 18,600,916 +0.05(+1.86%)
Sep 10, 2003 2.878 2.907 2.849 2.855 18,260,794 -0.04(-1.25%)
Sep 09, 2003 2.897 2.915 2.882 2.891 15,657,674 -0.01(-0.38%)
Sep 08, 2003 2.875 2.952 2.874 2.902 22,455,152 +0.02(+0.62%)
Sep 05, 2003 2.899 2.919 2.860 2.884 15,798,018 -0.04(-1.30%)
Sep 04, 2003 2.885 2.933 2.876 2.922 16,560,175 +0.02(+0.79%)
Sep 03, 2003 2.898 2.941 2.853 2.899 18,049,028 +0.02(+0.73%)
Sep 02, 2003 2.812 2.888 2.809 2.878 17,908,184 +0.04(+1.27%)
Aug 29, 2003 2.808 2.856 2.774 2.842 22,022,130 +0.08(+2.71%)
Aug 28, 2003 2.733 2.781 2.706 2.767 14,314,160 +0.05(+1.92%)
Aug 27, 2003 2.705 2.728 2.688 2.715 7,934,220 +0.00(+0.07%)
Aug 26, 2003 2.703 2.719 2.652 2.713 12,930,192 -0.01(-0.29%)
Aug 25, 2003 2.657 2.722 2.655 2.721 8,200,425 +0.04(+1.42%)
Aug 22, 2003 2.729 2.747 2.673 2.683 11,403,881 -0.03(-1.22%)
Aug 21, 2003 2.723 2.730 2.687 2.716 8,184,942 +0.00(+0.00%)
Aug 20, 2003 2.705 2.723 2.691 2.716 8,879,674 +0.01(+0.37%)
Aug 19, 2003 2.743 2.746 2.684 2.706 9,365,636 -0.02(-0.73%)
Aug 18, 2003 2.706 2.730 2.696 2.726 8,387,718 +0.03(+1.26%)
Aug 15, 2003 2.696 2.733 2.672 2.692 5,157,792 -0.01(-0.22%)
Aug 14, 2003 2.659 2.717 2.633 2.698 11,487,788 +0.04(+1.66%)
Aug 13, 2003 2.675 2.684 2.643 2.654 9,970,467 -0.01(-0.53%)
Aug 12, 2003 2.634 2.674 2.628 2.668 7,288,934 +0.02(+0.91%)
Aug 11, 2003 2.612 2.674 2.608 2.644 10,879,461 +0.02(+0.88%)
Aug 08, 2003 2.606 2.656 2.603 2.621 10,583,788 +0.01(+0.23%)
Aug 07, 2003 2.613 2.653 2.603 2.615 11,773,472 -0.00(-0.04%)
Aug 06, 2003 2.627 2.678 2.605 2.616 14,512,441 -0.02(-0.65%)
Aug 05, 2003 2.710 2.718 2.627 2.633 17,581,046 -0.07(-2.41%)
Aug 04, 2003 2.703 2.744 2.628 2.698 16,626,601 -0.02(-0.59%)
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.