Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 2.801 2.809 2.759 2.783 21,090,760 -0.04(-1.50%)
Sep 29, 2003 2.872 2.872 2.787 2.826 23,594,222 -0.03(-1.12%)
Sep 26, 2003 2.876 2.888 2.836 2.858 20,887,386 -0.04(-1.37%)
Sep 25, 2003 2.913 2.917 2.882 2.897 26,248,710 -0.02(-0.83%)
Sep 24, 2003 2.918 2.990 2.883 2.921 29,487,914 +0.00(+0.13%)
Sep 23, 2003 2.804 2.943 2.793 2.918 42,073,928 +0.11(+3.82%)
Sep 22, 2003 2.802 2.820 2.773 2.810 11,478,813 -0.01(-0.38%)
Sep 19, 2003 2.852 2.898 2.800 2.821 16,781,934 -0.04(-1.32%)
Sep 18, 2003 2.809 2.873 2.788 2.859 17,492,100 +0.05(+1.61%)
Sep 17, 2003 2.840 2.848 2.798 2.813 12,967,250 -0.03(-1.02%)
Sep 16, 2003 2.795 2.852 2.795 2.842 13,245,364 +0.05(+1.87%)
Sep 15, 2003 2.819 2.819 2.787 2.790 12,535,445 -0.03(-0.99%)
Sep 12, 2003 2.793 2.824 2.786 2.818 10,100,167 +0.01(+0.38%)
Sep 11, 2003 2.757 2.841 2.756 2.807 19,268,544 +0.05(+1.86%)
Sep 10, 2003 2.778 2.806 2.750 2.756 18,916,214 -0.03(-1.25%)
Sep 09, 2003 2.797 2.814 2.782 2.791 16,219,662 -0.01(-0.38%)
Sep 08, 2003 2.776 2.850 2.775 2.802 23,261,116 +0.02(+0.62%)
Sep 05, 2003 2.799 2.818 2.761 2.784 16,365,044 -0.04(-1.30%)
Sep 04, 2003 2.785 2.832 2.777 2.821 17,154,556 +0.02(+0.79%)
Sep 03, 2003 2.798 2.839 2.754 2.799 18,696,846 +0.02(+0.73%)
Sep 02, 2003 2.715 2.788 2.712 2.778 18,550,948 +0.03(+1.27%)
Aug 29, 2003 2.711 2.757 2.678 2.744 22,812,554 +0.07(+2.71%)
Aug 28, 2003 2.638 2.685 2.612 2.671 14,827,927 +0.05(+1.92%)
Aug 27, 2003 2.611 2.633 2.595 2.621 8,218,997 +0.00(+0.07%)
Aug 26, 2003 2.609 2.625 2.561 2.619 13,394,285 -0.01(-0.29%)
Aug 25, 2003 2.565 2.628 2.563 2.627 8,494,757 +0.04(+1.42%)
Aug 22, 2003 2.634 2.652 2.580 2.590 11,813,191 -0.03(-1.22%)
Aug 21, 2003 2.629 2.635 2.594 2.622 8,478,718 +0.00(+0.00%)
Aug 20, 2003 2.611 2.628 2.598 2.622 9,198,385 +0.01(+0.37%)
Aug 19, 2003 2.648 2.651 2.591 2.612 9,701,789 -0.02(-0.73%)
Aug 18, 2003 2.612 2.635 2.603 2.632 8,688,772 +0.03(+1.26%)
Aug 15, 2003 2.603 2.638 2.579 2.599 5,342,917 -0.01(-0.22%)
Aug 14, 2003 2.567 2.623 2.542 2.604 11,900,110 +0.04(+1.66%)
Aug 13, 2003 2.582 2.591 2.551 2.562 10,328,329 -0.01(-0.53%)
Aug 12, 2003 2.543 2.581 2.537 2.576 7,550,550 +0.02(+0.91%)
Aug 11, 2003 2.521 2.581 2.518 2.552 11,269,949 +0.02(+0.88%)
Aug 08, 2003 2.516 2.564 2.513 2.530 10,963,664 +0.01(+0.23%)
Aug 07, 2003 2.522 2.561 2.513 2.524 12,196,048 -0.00(-0.04%)
Aug 06, 2003 2.536 2.585 2.515 2.525 15,033,324 -0.02(-0.65%)
Aug 05, 2003 2.616 2.624 2.536 2.542 18,212,068 -0.06(-2.41%)
Aug 04, 2003 2.609 2.649 2.537 2.604 17,223,366 -0.02(-0.59%)
Aug 01, 2003 2.648 2.660 2.597 2.620 18,389,010 -0.02(-0.80%)
Jul 31, 2003 2.613 2.684 2.594 2.641 28,909,284 +0.04(+1.71%)
Jul 30, 2003 2.589 2.640 2.567 2.597 14,736,869 +0.05(+1.86%)
Jul 29, 2003 2.584 2.595 2.519 2.549 15,426,011 -0.02(-0.86%)
Jul 28, 2003 2.593 2.600 2.543 2.572 10,280,213 -0.01(-0.34%)
Jul 25, 2003 2.516 2.593 2.502 2.580 17,887,674 +0.03(+1.17%)
Jul 24, 2003 2.632 2.633 2.547 2.550 19,704,690 -0.04(-1.68%)
Jul 23, 2003 2.591 2.608 2.551 2.594 12,389,545 -0.00(-0.19%)
Jul 22, 2003 2.564 2.653 2.544 2.599 19,474,460 +0.02(+0.71%)
Jul 21, 2003 2.547 2.583 2.522 2.580 16,503,183 +0.01(+0.23%)
Jul 18, 2003 2.571 2.590 2.522 2.575 15,479,818 +0.03(+1.18%)
Jul 17, 2003 2.579 2.605 2.537 2.545 14,852,244 -0.06(-2.19%)
Jul 16, 2003 2.561 2.612 2.550 2.602 17,512,578 +0.04(+1.66%)
Jul 15, 2003 2.619 2.636 2.549 2.559 16,794,464 -0.03(-1.30%)
Jul 14, 2003 2.611 2.657 2.585 2.593 16,719,962 -0.00(-0.07%)
Jul 11, 2003 2.582 2.609 2.564 2.595 10,090,337 +0.02(+0.68%)
Jul 10, 2003 2.595 2.621 2.536 2.577 16,482,488 -0.04(-1.70%)
Jul 09, 2003 2.626 2.638 2.600 2.622 13,259,250 -0.02(-0.70%)
Jul 08, 2003 2.619 2.652 2.579 2.640 18,482,654 +0.00(+0.15%)
Jul 07, 2003 2.607 2.642 2.585 2.636 18,999,510 +0.06(+2.29%)
Jul 03, 2003 2.551 2.636 2.551 2.577 15,120,243 -0.03(-1.11%)
Jul 02, 2003 2.514 2.619 2.499 2.606 66,650,652 +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.