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

Starbucks Corp (NQ: SBUX )

75.28 -0.42 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 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 (%)
Sep 30, 2003 2.780 2.788 2.738 2.762 21,250,774 -0.04(-1.50%)
Sep 29, 2003 2.851 2.851 2.766 2.805 23,773,228 -0.03(-1.12%)
Sep 26, 2003 2.854 2.866 2.815 2.836 21,045,856 -0.04(-1.37%)
Sep 25, 2003 2.891 2.895 2.860 2.876 26,447,856 -0.02(-0.83%)
Sep 24, 2003 2.896 2.968 2.861 2.899 29,711,636 +0.00(+0.13%)
Sep 23, 2003 2.782 2.921 2.772 2.896 42,393,136 +0.11(+3.82%)
Sep 22, 2003 2.781 2.799 2.752 2.789 11,565,901 -0.01(-0.38%)
Sep 19, 2003 2.830 2.876 2.779 2.800 16,909,256 -0.04(-1.32%)
Sep 18, 2003 2.788 2.852 2.767 2.837 17,624,812 +0.05(+1.61%)
Sep 17, 2003 2.819 2.827 2.777 2.792 13,065,631 -0.03(-1.02%)
Sep 16, 2003 2.774 2.830 2.774 2.821 13,345,855 +0.05(+1.87%)
Sep 15, 2003 2.798 2.798 2.766 2.769 12,630,550 -0.03(-0.99%)
Sep 12, 2003 2.772 2.803 2.765 2.797 10,176,796 +0.01(+0.38%)
Sep 11, 2003 2.736 2.819 2.735 2.786 19,414,732 +0.05(+1.86%)
Sep 10, 2003 2.758 2.785 2.730 2.735 19,059,728 -0.03(-1.25%)
Sep 09, 2003 2.776 2.793 2.761 2.770 16,342,719 -0.01(-0.38%)
Sep 08, 2003 2.755 2.829 2.754 2.781 23,437,596 +0.02(+0.62%)
Sep 05, 2003 2.778 2.797 2.740 2.763 16,489,204 -0.04(-1.30%)
Sep 04, 2003 2.764 2.810 2.756 2.800 17,284,706 +0.02(+0.79%)
Sep 03, 2003 2.777 2.818 2.734 2.778 18,838,698 +0.02(+0.73%)
Sep 02, 2003 2.694 2.767 2.691 2.758 18,691,692 +0.03(+1.27%)
Aug 29, 2003 2.690 2.736 2.658 2.723 22,985,630 +0.07(+2.71%)
Aug 28, 2003 2.618 2.664 2.593 2.651 14,940,425 +0.05(+1.92%)
Aug 27, 2003 2.592 2.614 2.575 2.601 8,281,353 +0.00(+0.07%)
Aug 26, 2003 2.590 2.605 2.541 2.599 13,495,906 -0.01(-0.29%)
Aug 25, 2003 2.546 2.608 2.544 2.607 8,559,206 +0.04(+1.42%)
Aug 22, 2003 2.615 2.632 2.561 2.571 11,902,816 -0.03(-1.22%)
Aug 21, 2003 2.609 2.616 2.574 2.602 8,543,045 +0.00(+0.00%)
Aug 20, 2003 2.592 2.608 2.578 2.602 9,268,172 +0.01(+0.37%)
Aug 19, 2003 2.628 2.631 2.571 2.593 9,775,396 -0.02(-0.73%)
Aug 18, 2003 2.593 2.616 2.583 2.612 8,754,693 +0.03(+1.26%)
Aug 15, 2003 2.583 2.618 2.560 2.579 5,383,453 -0.01(-0.22%)
Aug 14, 2003 2.547 2.603 2.523 2.585 11,990,395 +0.04(+1.66%)
Aug 13, 2003 2.563 2.571 2.532 2.543 10,406,689 -0.01(-0.53%)
Aug 12, 2003 2.523 2.562 2.518 2.556 7,607,835 +0.02(+0.91%)
Aug 11, 2003 2.502 2.562 2.499 2.533 11,355,453 +0.02(+0.88%)
Aug 08, 2003 2.497 2.545 2.494 2.511 11,046,844 +0.01(+0.23%)
Aug 07, 2003 2.503 2.542 2.494 2.505 12,288,578 -0.00(-0.04%)
Aug 06, 2003 2.517 2.566 2.496 2.506 15,147,380 -0.02(-0.65%)
Aug 05, 2003 2.596 2.604 2.517 2.523 18,350,240 -0.06(-2.41%)
Aug 04, 2003 2.590 2.629 2.518 2.585 17,354,038 -0.02(-0.59%)
Aug 01, 2003 2.628 2.640 2.577 2.600 18,528,524 -0.02(-0.80%)
Jul 31, 2003 2.594 2.663 2.574 2.621 29,128,616 +0.04(+1.71%)
Jul 30, 2003 2.570 2.620 2.547 2.577 14,848,676 +0.05(+1.86%)
Jul 29, 2003 2.565 2.575 2.500 2.530 15,543,046 -0.02(-0.86%)
Jul 28, 2003 2.573 2.580 2.523 2.552 10,358,208 -0.01(-0.34%)
Jul 25, 2003 2.497 2.573 2.483 2.561 18,023,386 +0.03(+1.17%)
Jul 24, 2003 2.612 2.614 2.527 2.531 19,854,188 -0.04(-1.68%)
Jul 23, 2003 2.571 2.589 2.532 2.574 12,483,543 -0.00(-0.19%)
Jul 22, 2003 2.545 2.633 2.524 2.579 19,622,210 +0.02(+0.71%)
Jul 21, 2003 2.527 2.564 2.503 2.561 16,628,390 +0.01(+0.23%)
Jul 18, 2003 2.551 2.571 2.503 2.555 15,597,261 +0.03(+1.18%)
Jul 17, 2003 2.560 2.586 2.518 2.525 14,964,926 -0.06(-2.19%)
Jul 16, 2003 2.542 2.592 2.531 2.582 17,645,444 +0.04(+1.66%)
Jul 15, 2003 2.599 2.617 2.530 2.540 16,921,882 -0.03(-1.30%)
Jul 14, 2003 2.592 2.637 2.566 2.573 16,846,814 -0.00(-0.07%)
Jul 11, 2003 2.563 2.590 2.545 2.575 10,166,891 +0.02(+0.68%)
Jul 10, 2003 2.575 2.601 2.517 2.558 16,607,538 -0.04(-1.70%)
Jul 09, 2003 2.606 2.618 2.580 2.602 13,359,847 -0.02(-0.70%)
Jul 08, 2003 2.599 2.632 2.560 2.620 18,622,880 +0.00(+0.15%)
Jul 07, 2003 2.588 2.622 2.566 2.617 19,143,658 +0.06(+2.29%)
Jul 03, 2003 2.532 2.617 2.532 2.558 15,234,959 -0.03(-1.11%)
Jul 02, 2003 2.495 2.599 2.480 2.587 67,156,320 +0.16(+6.47%)
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.