Skip to main content

Starbucks Corp (NQ: SBUX )

91.72 +0.22 (+0.25%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.311 2.400 2.310 2.384 40,334,076 +0.10(+4.53%)
May 29, 2003 2.298 2.330 2.258 2.281 22,624,022 -0.00(-0.13%)
May 28, 2003 2.289 2.324 2.270 2.284 15,533,999 -0.01(-0.30%)
May 27, 2003 2.240 2.315 2.231 2.290 19,404,954 +0.03(+1.15%)
May 23, 2003 2.266 2.285 2.232 2.264 12,717,443 -0.01(-0.43%)
May 22, 2003 2.237 2.304 2.227 2.274 19,525,500 +0.05(+2.13%)
May 21, 2003 2.214 2.259 2.213 2.227 14,694,310 -0.00(-0.13%)
May 20, 2003 2.233 2.267 2.206 2.230 25,357,282 +0.02(+0.74%)
May 19, 2003 2.270 2.271 2.208 2.213 23,542,868 -0.06(-2.58%)
May 16, 2003 2.305 2.315 2.260 2.272 21,905,914 -0.03(-1.44%)
May 15, 2003 2.243 2.306 2.234 2.305 29,282,558 +0.07(+3.25%)
May 14, 2003 2.251 2.256 2.221 2.232 16,213,822 -0.00(-0.17%)
May 13, 2003 2.263 2.285 2.227 2.236 22,290,320 -0.02(-1.07%)
May 12, 2003 2.231 2.287 2.203 2.260 24,962,012 +0.02(+0.69%)
May 09, 2003 2.261 2.268 2.221 2.245 19,313,896 +0.02(+1.00%)
May 08, 2003 2.284 2.284 2.219 2.223 26,390,984 -0.06(-2.54%)
May 07, 2003 2.308 2.329 2.278 2.281 19,197,488 -0.03(-1.50%)
May 06, 2003 2.279 2.344 2.262 2.316 28,998,006 +0.04(+1.83%)
May 05, 2003 2.309 2.310 2.270 2.274 30,163,638 -0.02(-1.05%)
May 02, 2003 2.290 2.344 2.285 2.298 35,490,984 -0.02(-0.92%)
May 01, 2003 2.263 2.326 2.251 2.319 26,726,240 +0.05(+2.08%)
Apr 30, 2003 2.293 2.305 2.267 2.272 23,983,668 -0.04(-1.71%)
Apr 29, 2003 2.332 2.334 2.293 2.312 22,326,018 -0.01(-0.46%)
Apr 28, 2003 2.276 2.332 2.273 2.322 23,210,718 +0.05(+2.39%)
Apr 25, 2003 2.329 2.362 2.257 2.268 64,278,940 -0.17(-6.98%)
Apr 24, 2003 2.404 2.455 2.345 2.438 27,965,338 +0.06(+2.64%)
Apr 23, 2003 2.433 2.441 2.361 2.375 28,488,916 -0.05(-2.15%)
Apr 22, 2003 2.432 2.448 2.399 2.428 30,308,502 -0.01(-0.32%)
Apr 21, 2003 2.509 2.512 2.423 2.435 21,720,178 -0.06(-2.51%)
Apr 17, 2003 2.458 2.501 2.449 2.498 29,127,348 +0.01(+0.47%)
Apr 16, 2003 2.535 2.597 2.443 2.487 56,221,956 -0.10(-3.78%)
Apr 15, 2003 2.513 2.588 2.502 2.584 24,536,734 +0.06(+2.53%)
Apr 14, 2003 2.470 2.538 2.468 2.520 15,274,280 +0.05(+2.15%)
Apr 11, 2003 2.493 2.522 2.404 2.467 15,449,668 -0.02(-0.78%)
Apr 10, 2003 2.454 2.489 2.441 2.487 14,572,211 +0.03(+1.22%)
Apr 09, 2003 2.477 2.532 2.457 2.457 21,671,028 -0.03(-1.36%)
Apr 08, 2003 2.449 2.513 2.446 2.490 15,564,524 +0.02(+0.98%)
Apr 07, 2003 2.518 2.527 2.463 2.466 21,234,370 +0.03(+1.27%)
Apr 04, 2003 2.478 2.484 2.413 2.435 31,525,870 -0.06(-2.36%)
Apr 03, 2003 2.528 2.542 2.467 2.494 19,844,716 -0.04(-1.71%)
Apr 02, 2003 2.495 2.547 2.490 2.538 23,108,796 +0.09(+3.67%)
Apr 01, 2003 2.494 2.506 2.445 2.448 22,111,310 -0.04(-1.67%)
Mar 31, 2003 2.457 2.507 2.429 2.490 24,019,982 -0.01(-0.46%)
Mar 28, 2003 2.518 2.526 2.477 2.501 17,723,608 -0.04(-1.52%)
Mar 27, 2003 2.509 2.561 2.492 2.540 16,698,250 +0.00(+0.00%)
Mar 26, 2003 2.512 2.550 2.490 2.540 22,496,128 +0.03(+1.08%)
Mar 25, 2003 2.445 2.539 2.433 2.513 23,817,628 +0.07(+2.81%)
Mar 24, 2003 2.464 2.496 2.431 2.444 21,489,748 -0.10(-4.02%)
Mar 21, 2003 2.483 2.563 2.456 2.547 31,711,052 +0.11(+4.36%)
Mar 20, 2003 2.406 2.462 2.360 2.440 23,151,210 +0.03(+1.04%)
Mar 19, 2003 2.427 2.445 2.388 2.415 22,493,356 -0.01(-0.32%)
Mar 18, 2003 2.432 2.445 2.395 2.423 29,132,564 -0.03(-1.42%)
Mar 17, 2003 2.323 2.489 2.314 2.458 41,764,372 +0.11(+4.82%)
Mar 14, 2003 2.322 2.382 2.301 2.345 29,586,358 +0.02(+0.83%)
Mar 13, 2003 2.216 2.327 2.190 2.325 31,183,372 +0.15(+6.93%)
Mar 12, 2003 2.146 2.194 2.145 2.174 19,330,396 +0.01(+0.31%)
Mar 11, 2003 2.169 2.202 2.150 2.168 15,401,553 -0.00(-0.18%)
Mar 10, 2003 2.194 2.205 2.155 2.172 17,781,450 -0.04(-1.87%)
Mar 07, 2003 2.234 2.237 2.190 2.213 26,199,558 -0.05(-2.05%)
Mar 06, 2003 2.244 2.277 2.233 2.260 18,818,256 -0.00(-0.09%)
Mar 05, 2003 2.257 2.279 2.233 2.261 16,716,705 +0.00(+0.13%)
Mar 04, 2003 2.255 2.285 2.223 2.259 19,002,440 +0.01(+0.65%)
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.