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 (%)
Nov 28, 2003 3.094 3.132 3.093 3.109 5,323,758 +0.01(+0.28%)
Nov 26, 2003 3.112 3.131 3.060 3.100 14,311,769 +0.06(+1.81%)
Nov 25, 2003 3.029 3.068 2.973 3.045 16,076,779 +0.04(+1.32%)
Nov 24, 2003 2.960 3.029 2.941 3.006 13,531,440 +0.06(+1.93%)
Nov 21, 2003 2.944 2.952 2.909 2.949 12,607,065 +0.00(+0.16%)
Nov 20, 2003 2.940 2.968 2.906 2.944 16,481,665 -0.02(-0.78%)
Nov 19, 2003 2.988 3.026 2.899 2.967 20,880,220 -0.03(-0.87%)
Nov 18, 2003 3.081 3.093 2.982 2.993 17,947,664 -0.07(-2.33%)
Nov 17, 2003 3.116 3.139 3.019 3.065 18,176,570 -0.03(-1.11%)
Nov 14, 2003 3.141 3.150 3.086 3.099 25,592,412 -0.09(-2.83%)
Nov 13, 2003 3.137 3.194 3.118 3.189 22,342,686 +0.04(+1.26%)
Nov 12, 2003 3.101 3.155 3.086 3.150 10,283,773 +0.06(+1.88%)
Nov 11, 2003 3.093 3.117 3.073 3.092 7,608,920 -0.01(-0.28%)
Nov 10, 2003 3.131 3.162 3.093 3.100 8,780,228 -0.04(-1.38%)
Nov 07, 2003 3.141 3.179 3.127 3.144 14,692,887 +0.00(+0.03%)
Nov 06, 2003 3.115 3.150 3.085 3.143 15,668,876 +0.04(+1.21%)
Nov 05, 2003 3.047 3.119 3.027 3.105 13,572,882 +0.05(+1.77%)
Nov 04, 2003 3.045 3.088 3.038 3.051 11,521,035 -0.02(-0.72%)
Nov 03, 2003 3.031 3.092 3.031 3.073 10,810,418 +0.02(+0.63%)
Oct 31, 2003 3.048 3.083 3.036 3.054 11,646,043 -0.00(-0.13%)
Oct 30, 2003 3.006 3.093 3.026 3.058 17,223,878 +0.05(+1.74%)
Oct 29, 2003 3.004 3.041 2.986 3.006 22,810,530 +0.01(+0.32%)
Oct 28, 2003 2.923 3.005 2.904 2.996 16,827,970 +0.10(+3.30%)
Oct 27, 2003 2.942 2.947 2.890 2.900 8,512,865 -0.03(-0.89%)
Oct 24, 2003 2.892 2.933 2.863 2.926 11,634,697 +0.03(+0.87%)
Oct 23, 2003 2.888 2.936 2.884 2.901 10,493,371 +0.01(+0.33%)
Oct 22, 2003 2.894 2.906 2.860 2.892 11,339,277 -0.01(-0.23%)
Oct 21, 2003 2.899 2.923 2.886 2.898 9,587,797 -0.02(-0.66%)
Oct 20, 2003 2.890 2.932 2.882 2.918 11,283,245 +0.01(+0.43%)
Oct 17, 2003 2.945 2.956 2.892 2.905 10,316,269 -0.03(-0.92%)
Oct 16, 2003 2.923 2.931 2.899 2.932 9,183,490 +0.01(+0.30%)
Oct 15, 2003 2.927 2.957 2.905 2.923 13,314,211 -0.01(-0.36%)
Oct 14, 2003 2.933 2.942 2.916 2.934 6,182,200 -0.00(-0.10%)
Oct 13, 2003 2.928 2.965 2.909 2.937 7,562,677 +0.02(+0.66%)
Oct 10, 2003 2.912 2.943 2.894 2.918 6,490,772 -0.00(-0.07%)
Oct 09, 2003 2.932 2.984 2.899 2.920 15,042,684 +0.03(+1.00%)
Oct 08, 2003 2.928 2.930 2.890 2.891 12,035,155 -0.04(-1.25%)
Oct 07, 2003 2.904 2.927 2.894 2.927 12,510,305 +0.02(+0.83%)
Oct 06, 2003 2.915 2.915 2.880 2.903 11,213,565 -0.02(-0.60%)
Oct 03, 2003 2.927 2.976 2.899 2.921 20,282,726 +0.08(+2.68%)
Oct 02, 2003 2.826 2.867 2.812 2.844 14,980,661 +0.01(+0.44%)
Oct 01, 2003 2.806 2.844 2.783 2.832 16,206,231 +0.05(+1.74%)
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%)
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.