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

Starbucks Corp (NQ: SBUX )

75.28 UNCHANGED
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 (%)
Aug 29, 2003 2.690 2.736 2.658 2.723 22,985,418 +0.07(+2.71%)
Aug 28, 2003 2.618 2.665 2.593 2.651 14,940,287 +0.05(+1.92%)
Aug 27, 2003 2.592 2.614 2.575 2.601 8,281,277 +0.00(+0.07%)
Aug 26, 2003 2.590 2.605 2.541 2.599 13,495,781 -0.01(-0.29%)
Aug 25, 2003 2.546 2.608 2.544 2.607 8,559,127 +0.04(+1.42%)
Aug 22, 2003 2.615 2.632 2.561 2.571 11,902,706 -0.03(-1.22%)
Aug 21, 2003 2.609 2.616 2.574 2.602 8,542,966 +0.00(+0.00%)
Aug 20, 2003 2.592 2.609 2.578 2.602 9,268,086 +0.01(+0.37%)
Aug 19, 2003 2.628 2.631 2.571 2.593 9,775,305 -0.02(-0.73%)
Aug 18, 2003 2.593 2.616 2.583 2.612 8,754,612 +0.03(+1.26%)
Aug 15, 2003 2.583 2.618 2.560 2.579 5,383,403 -0.01(-0.22%)
Aug 14, 2003 2.548 2.603 2.523 2.585 11,990,284 +0.04(+1.66%)
Aug 13, 2003 2.563 2.571 2.532 2.543 10,406,593 -0.01(-0.53%)
Aug 12, 2003 2.524 2.562 2.518 2.556 7,607,765 +0.02(+0.91%)
Aug 11, 2003 2.502 2.562 2.499 2.533 11,355,348 +0.02(+0.88%)
Aug 08, 2003 2.497 2.545 2.494 2.511 11,046,742 +0.01(+0.23%)
Aug 07, 2003 2.503 2.542 2.494 2.505 12,288,464 -0.00(-0.04%)
Aug 06, 2003 2.517 2.566 2.496 2.506 15,147,240 -0.02(-0.65%)
Aug 05, 2003 2.596 2.604 2.517 2.523 18,350,070 -0.06(-2.41%)
Aug 04, 2003 2.590 2.629 2.518 2.585 17,353,878 -0.02(-0.59%)
Aug 01, 2003 2.628 2.640 2.577 2.600 18,528,354 -0.02(-0.80%)
Jul 31, 2003 2.594 2.663 2.574 2.621 29,128,346 +0.04(+1.71%)
Jul 30, 2003 2.570 2.620 2.548 2.577 14,848,539 +0.05(+1.86%)
Jul 29, 2003 2.565 2.575 2.501 2.530 15,542,903 -0.02(-0.86%)
Jul 28, 2003 2.573 2.580 2.524 2.552 10,358,112 -0.01(-0.34%)
Jul 25, 2003 2.497 2.573 2.483 2.561 18,023,220 +0.03(+1.17%)
Jul 24, 2003 2.612 2.614 2.527 2.531 19,854,004 -0.04(-1.68%)
Jul 23, 2003 2.571 2.589 2.532 2.574 12,483,428 -0.00(-0.19%)
Jul 22, 2003 2.545 2.633 2.524 2.579 19,622,028 +0.02(+0.71%)
Jul 21, 2003 2.527 2.564 2.503 2.561 16,628,237 +0.01(+0.23%)
Jul 18, 2003 2.551 2.571 2.503 2.555 15,597,117 +0.03(+1.18%)
Jul 17, 2003 2.560 2.586 2.518 2.525 14,964,787 -0.06(-2.19%)
Jul 16, 2003 2.542 2.592 2.531 2.582 17,645,282 +0.04(+1.66%)
Jul 15, 2003 2.599 2.617 2.530 2.540 16,921,726 -0.03(-1.30%)
Jul 14, 2003 2.592 2.637 2.566 2.573 16,846,658 -0.00(-0.07%)
Jul 11, 2003 2.563 2.590 2.545 2.575 10,166,797 +0.02(+0.67%)
Jul 10, 2003 2.575 2.601 2.517 2.558 16,607,385 -0.04(-1.70%)
Jul 09, 2003 2.606 2.618 2.580 2.602 13,359,723 -0.02(-0.70%)
Jul 08, 2003 2.599 2.632 2.560 2.620 18,622,708 +0.00(+0.15%)
Jul 07, 2003 2.588 2.622 2.566 2.617 19,143,480 +0.06(+2.29%)
Jul 03, 2003 2.532 2.617 2.532 2.558 15,234,818 -0.03(-1.11%)
Jul 02, 2003 2.495 2.599 2.480 2.587 67,155,704 +0.16(+6.47%)
Jul 01, 2003 2.393 2.463 2.377 2.430 40,255,368 +0.07(+3.18%)
Jun 30, 2003 2.317 2.407 2.314 2.355 18,814,022 +0.00(+0.04%)
Jun 27, 2003 2.345 2.375 2.321 2.354 17,425,264 +0.01(+0.37%)
Jun 26, 2003 2.335 2.348 2.299 2.345 13,788,748 +0.03(+1.49%)
Jun 25, 2003 2.320 2.337 2.302 2.311 17,095,316 +0.00(+0.17%)
Jun 24, 2003 2.326 2.327 2.297 2.307 14,701,534 -0.00(-0.12%)
Jun 23, 2003 2.326 2.338 2.278 2.310 13,537,484 +0.01(+0.25%)
Jun 20, 2003 2.349 2.360 2.297 2.304 21,169,750 -0.01(-0.62%)
Jun 19, 2003 2.331 2.340 2.299 2.318 13,118,885 +0.00(+0.04%)
Jun 18, 2003 2.340 2.340 2.301 2.317 25,905,706 -0.03(-1.19%)
Jun 17, 2003 2.388 2.388 2.316 2.345 20,397,192 -0.03(-1.25%)
Jun 16, 2003 2.301 2.393 2.301 2.375 20,840,814 +0.07(+3.25%)
Jun 13, 2003 2.321 2.327 2.297 2.300 16,442,656 -0.02(-0.74%)
Jun 12, 2003 2.336 2.347 2.300 2.317 15,281,213 -0.02(-0.74%)
Jun 11, 2003 2.328 2.342 2.305 2.335 15,137,857 -0.01(-0.25%)
Jun 10, 2003 2.362 2.362 2.313 2.340 11,763,000 +0.01(+0.29%)
Jun 09, 2003 2.333 2.355 2.310 2.334 12,825,918 -0.01(-0.61%)
Jun 06, 2003 2.390 2.442 2.331 2.348 28,925,042 -0.02(-0.65%)
Jun 05, 2003 2.315 2.374 2.301 2.363 18,230,694 +0.03(+1.11%)
Jun 04, 2003 2.340 2.351 2.314 2.337 13,782,493 -0.00(-0.20%)
Jun 03, 2003 2.339 2.398 2.315 2.342 12,066,914 -0.01(-0.29%)
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.