Starbucks Corp (NQ: SBUX )

89.64 USD -1.16 (-1.28%)
Streaming Delayed Price Updated: 8:30 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.245 7.268 7.138 7.200 8,153,010 -0.11(-1.50%)
Sep 29, 2003 7.430 7.430 7.210 7.310 9,120,768 -0.08(-1.12%)
Sep 26, 2003 7.440 7.470 7.338 7.393 8,074,392 -0.10(-1.37%)
Sep 25, 2003 7.535 7.545 7.455 7.495 10,146,908 -0.06(-0.83%)
Sep 24, 2003 7.548 7.735 7.457 7.558 11,399,080 +0.01(+0.13%)
Sep 23, 2003 7.253 7.612 7.225 7.548 16,264,428 +0.28(+3.82%)
Sep 22, 2003 7.247 7.295 7.173 7.270 4,437,340 -0.03(-0.38%)
Sep 19, 2003 7.378 7.497 7.242 7.298 6,487,356 -0.10(-1.32%)
Sep 18, 2003 7.268 7.433 7.213 7.395 6,761,884 +0.12(+1.61%)
Sep 17, 2003 7.348 7.367 7.237 7.277 5,012,722 -0.08(-1.02%)
Sep 16, 2003 7.230 7.378 7.230 7.353 5,120,232 +0.13(+1.87%)
Sep 15, 2003 7.293 7.293 7.210 7.218 4,845,800 -0.07(-0.99%)
Sep 12, 2003 7.225 7.305 7.207 7.290 3,904,400 +0.03(+0.38%)
Sep 11, 2003 7.133 7.348 7.130 7.263 7,448,600 +0.13(+1.86%)
Sep 10, 2003 7.188 7.260 7.115 7.130 7,312,400 -0.09(-1.25%)
Sep 09, 2003 7.235 7.280 7.197 7.220 6,270,000 -0.03(-0.38%)
Sep 08, 2003 7.180 7.372 7.178 7.247 8,992,000 +0.04(+0.62%)
Sep 05, 2003 7.240 7.290 7.143 7.202 6,326,200 -0.10(-1.30%)
Sep 04, 2003 7.205 7.325 7.183 7.298 6,631,400 +0.06(+0.79%)
Sep 03, 2003 7.237 7.345 7.125 7.240 7,227,600 +0.05(+0.73%)
Sep 02, 2003 7.022 7.213 7.015 7.188 7,171,200 +0.09(+1.27%)
Aug 29, 2003 7.013 7.133 6.928 7.098 8,818,600 +0.19(+2.71%)
Aug 28, 2003 6.825 6.945 6.758 6.910 5,732,000 +0.13(+1.92%)
Aug 27, 2003 6.755 6.812 6.713 6.780 3,177,200 +0.00(+0.07%)
Aug 26, 2003 6.750 6.790 6.624 6.775 5,177,800 -0.02(-0.29%)
Aug 25, 2003 6.635 6.798 6.630 6.795 3,283,800 +0.09(+1.42%)
Aug 22, 2003 6.815 6.860 6.675 6.700 4,566,600 -0.08(-1.22%)
Aug 21, 2003 6.800 6.817 6.710 6.782 3,277,600 +0.00(+0.00%)
Aug 20, 2003 6.755 6.799 6.720 6.782 3,555,800 +0.02(+0.37%)
Aug 19, 2003 6.850 6.857 6.702 6.758 3,750,400 -0.05(-0.73%)
Aug 18, 2003 6.758 6.817 6.732 6.808 3,358,800 +0.08(+1.26%)
Aug 15, 2003 6.732 6.825 6.673 6.723 2,065,400 -0.01(-0.22%)
Aug 14, 2003 6.640 6.785 6.575 6.737 4,600,200 +0.11(+1.66%)
Aug 13, 2003 6.680 6.702 6.600 6.627 3,992,600 -0.04(-0.53%)
Aug 12, 2003 6.577 6.677 6.562 6.662 2,918,800 +0.06(+0.91%)
Aug 11, 2003 6.522 6.678 6.513 6.603 4,356,600 +0.06(+0.88%)
Aug 08, 2003 6.508 6.633 6.500 6.545 4,238,200 +0.01(+0.23%)
Aug 07, 2003 6.525 6.625 6.500 6.530 4,714,600 -0.00(-0.04%)
Aug 06, 2003 6.560 6.688 6.505 6.532 5,811,400 -0.04(-0.65%)
Aug 05, 2003 6.768 6.787 6.560 6.575 7,040,200 -0.16(-2.41%)
Aug 04, 2003 6.750 6.853 6.562 6.737 6,658,000 -0.04(-0.59%)
Aug 01, 2003 6.850 6.880 6.718 6.777 7,108,600 -0.05(-0.80%)
Jul 31, 2003 6.760 6.942 6.710 6.832 11,175,400 +0.11(+1.71%)
Jul 30, 2003 6.697 6.830 6.640 6.718 5,696,800 +0.12(+1.86%)
Jul 29, 2003 6.685 6.713 6.518 6.595 5,963,200 -0.06(-0.86%)
Jul 28, 2003 6.707 6.725 6.577 6.652 3,974,000 -0.02(-0.34%)
Jul 25, 2003 6.508 6.707 6.473 6.675 6,914,800 +0.08(+1.17%)
Jul 24, 2003 6.808 6.812 6.588 6.598 7,617,200 -0.11(-1.68%)
Jul 23, 2003 6.702 6.748 6.600 6.710 4,789,400 -0.01(-0.19%)
Jul 22, 2003 6.633 6.862 6.580 6.723 7,528,200 +0.05(+0.71%)
Jul 21, 2003 6.588 6.683 6.525 6.675 6,379,600 +0.01(+0.23%)
Jul 18, 2003 6.650 6.700 6.525 6.660 5,984,000 +0.08(+1.18%)
Jul 17, 2003 6.673 6.740 6.562 6.582 5,741,400 -0.15(-2.19%)
Jul 16, 2003 6.625 6.756 6.598 6.730 6,769,800 +0.11(+1.66%)
Jul 15, 2003 6.775 6.820 6.595 6.620 6,492,200 -0.09(-1.30%)
Jul 14, 2003 6.755 6.873 6.688 6.707 6,463,400 -0.01(-0.07%)
Jul 11, 2003 6.680 6.750 6.633 6.713 3,900,600 +0.04(+0.67%)
Jul 10, 2003 6.713 6.780 6.560 6.668 6,371,600 -0.11(-1.70%)
Jul 09, 2003 6.793 6.825 6.725 6.782 5,125,600 -0.05(-0.70%)
Jul 08, 2003 6.775 6.860 6.673 6.830 7,144,800 +0.01(+0.15%)
Jul 07, 2003 6.745 6.835 6.688 6.820 7,344,600 +0.15(+2.29%)
Jul 03, 2003 6.600 6.820 6.600 6.668 5,845,000 -0.07(-1.11%)
Jul 02, 2003 6.502 6.775 6.465 6.742 25,765,000 +0.41(+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.