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

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 2.901 2.910 2.858 2.883 20,359,804 -0.04(-1.50%)
Sep 29, 2003 2.975 2.975 2.887 2.927 22,776,502 -0.03(-1.12%)
Sep 26, 2003 2.979 2.991 2.938 2.960 20,163,478 -0.04(-1.37%)
Sep 25, 2003 3.017 3.021 2.985 3.001 25,338,992 -0.03(-0.83%)
Sep 24, 2003 3.022 3.097 2.986 3.026 28,465,934 +0.00(+0.13%)
Sep 23, 2003 2.904 3.048 2.893 3.022 40,615,744 +0.11(+3.82%)
Sep 22, 2003 2.902 2.921 2.872 2.911 11,080,984 -0.01(-0.38%)
Sep 19, 2003 2.954 3.002 2.900 2.922 16,200,311 -0.04(-1.32%)
Sep 18, 2003 2.910 2.976 2.888 2.961 16,885,866 +0.05(+1.61%)
Sep 17, 2003 2.942 2.950 2.898 2.914 12,517,836 -0.03(-1.02%)
Sep 16, 2003 2.895 2.954 2.895 2.944 12,786,311 +0.05(+1.87%)
Sep 15, 2003 2.920 2.920 2.887 2.890 12,100,996 -0.03(-0.99%)
Sep 12, 2003 2.893 2.925 2.886 2.919 9,750,119 +0.01(+0.38%)
Sep 11, 2003 2.856 2.943 2.855 2.908 18,600,742 +0.05(+1.86%)
Sep 10, 2003 2.878 2.907 2.849 2.855 18,260,622 -0.04(-1.25%)
Sep 09, 2003 2.897 2.915 2.882 2.891 15,657,527 -0.01(-0.38%)
Sep 08, 2003 2.875 2.952 2.874 2.902 22,454,942 +0.02(+0.62%)
Sep 05, 2003 2.899 2.919 2.860 2.884 15,797,870 -0.04(-1.30%)
Sep 04, 2003 2.885 2.933 2.876 2.922 16,560,020 +0.02(+0.79%)
Sep 03, 2003 2.898 2.941 2.853 2.899 18,048,858 +0.02(+0.73%)
Sep 02, 2003 2.812 2.888 2.809 2.878 17,908,016 +0.04(+1.27%)
Aug 29, 2003 2.808 2.856 2.774 2.842 22,021,924 +0.08(+2.71%)
Aug 28, 2003 2.733 2.781 2.706 2.767 14,314,026 +0.05(+1.92%)
Aug 27, 2003 2.705 2.728 2.688 2.715 7,934,146 +0.00(+0.07%)
Aug 26, 2003 2.703 2.719 2.652 2.713 12,930,071 -0.01(-0.29%)
Aug 25, 2003 2.657 2.722 2.655 2.721 8,200,348 +0.04(+1.42%)
Aug 22, 2003 2.729 2.747 2.673 2.683 11,403,774 -0.03(-1.22%)
Aug 21, 2003 2.723 2.730 2.687 2.716 8,184,866 +0.00(+0.00%)
Aug 20, 2003 2.705 2.723 2.691 2.716 8,879,591 +0.01(+0.37%)
Aug 19, 2003 2.743 2.746 2.684 2.706 9,365,548 -0.02(-0.73%)
Aug 18, 2003 2.706 2.730 2.696 2.726 8,387,639 +0.03(+1.26%)
Aug 15, 2003 2.696 2.733 2.672 2.692 5,157,744 -0.01(-0.22%)
Aug 14, 2003 2.659 2.717 2.633 2.698 11,487,680 +0.04(+1.66%)
Aug 13, 2003 2.675 2.684 2.643 2.654 9,970,373 -0.01(-0.53%)
Aug 12, 2003 2.634 2.674 2.628 2.668 7,288,866 +0.02(+0.91%)
Aug 11, 2003 2.612 2.674 2.608 2.644 10,879,359 +0.02(+0.88%)
Aug 08, 2003 2.606 2.656 2.603 2.621 10,583,689 +0.01(+0.23%)
Aug 07, 2003 2.613 2.653 2.603 2.615 11,773,361 -0.00(-0.04%)
Aug 06, 2003 2.627 2.678 2.605 2.616 14,512,305 -0.02(-0.65%)
Aug 05, 2003 2.710 2.718 2.627 2.633 17,580,880 -0.07(-2.41%)
Aug 04, 2003 2.703 2.744 2.628 2.698 16,626,446 -0.02(-0.59%)
Aug 01, 2003 2.743 2.755 2.690 2.714 17,751,690 -0.02(-0.80%)
Jul 31, 2003 2.707 2.780 2.687 2.736 27,907,356 +0.05(+1.71%)
Jul 30, 2003 2.682 2.735 2.659 2.690 14,226,124 +0.05(+1.86%)
Jul 29, 2003 2.677 2.688 2.610 2.641 14,891,382 -0.02(-0.86%)
Jul 28, 2003 2.686 2.693 2.634 2.664 9,923,925 -0.01(-0.34%)
Jul 25, 2003 2.606 2.686 2.592 2.673 17,267,730 +0.03(+1.17%)
Jul 24, 2003 2.726 2.728 2.638 2.642 19,021,772 -0.05(-1.68%)
Jul 23, 2003 2.684 2.702 2.643 2.687 11,960,153 -0.01(-0.19%)
Jul 22, 2003 2.656 2.748 2.635 2.692 18,799,520 +0.02(+0.71%)
Jul 21, 2003 2.638 2.676 2.613 2.673 15,931,221 +0.01(+0.23%)
Jul 18, 2003 2.663 2.683 2.613 2.667 14,943,324 +0.03(+1.18%)
Jul 17, 2003 2.672 2.699 2.628 2.636 14,337,500 -0.06(-2.19%)
Jul 16, 2003 2.653 2.706 2.642 2.695 16,905,634 +0.04(+1.66%)
Jul 15, 2003 2.713 2.731 2.641 2.651 16,212,408 -0.04(-1.30%)
Jul 14, 2003 2.705 2.752 2.678 2.686 16,140,488 -0.00(-0.07%)
Jul 11, 2003 2.675 2.703 2.656 2.688 9,740,630 +0.02(+0.67%)
Jul 10, 2003 2.688 2.715 2.627 2.670 15,911,244 -0.05(-1.70%)
Jul 09, 2003 2.720 2.733 2.693 2.716 12,799,716 -0.02(-0.70%)
Jul 08, 2003 2.713 2.747 2.672 2.735 17,842,088 +0.00(+0.15%)
Jul 07, 2003 2.701 2.737 2.678 2.731 18,341,032 +0.06(+2.29%)
Jul 03, 2003 2.643 2.731 2.643 2.670 14,596,211 -0.03(-1.11%)
Jul 02, 2003 2.604 2.713 2.589 2.700 64,340,700 +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.