Skip to main content

Starbucks Corp (NQ: SBUX )

91.47 -0.03 (-0.04%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.457 2.507 2.429 2.490 24,020,202 -0.01(-0.46%)
Mar 28, 2003 2.518 2.526 2.477 2.501 17,723,770 -0.04(-1.52%)
Mar 27, 2003 2.509 2.561 2.492 2.540 16,698,403 +0.00(+0.00%)
Mar 26, 2003 2.512 2.550 2.490 2.540 22,496,334 +0.03(+1.08%)
Mar 25, 2003 2.445 2.539 2.433 2.513 23,817,846 +0.07(+2.81%)
Mar 24, 2003 2.464 2.496 2.431 2.444 21,489,944 -0.10(-4.02%)
Mar 21, 2003 2.483 2.563 2.456 2.547 31,711,342 +0.11(+4.36%)
Mar 20, 2003 2.406 2.462 2.360 2.440 23,151,422 +0.03(+1.04%)
Mar 19, 2003 2.427 2.445 2.388 2.415 22,493,562 -0.01(-0.32%)
Mar 18, 2003 2.432 2.445 2.395 2.423 29,132,830 -0.03(-1.42%)
Mar 17, 2003 2.323 2.489 2.314 2.458 41,764,756 +0.11(+4.82%)
Mar 14, 2003 2.322 2.382 2.301 2.345 29,586,630 +0.02(+0.83%)
Mar 13, 2003 2.216 2.327 2.190 2.325 31,183,658 +0.15(+6.93%)
Mar 12, 2003 2.146 2.194 2.145 2.174 19,330,572 +0.01(+0.31%)
Mar 11, 2003 2.169 2.202 2.150 2.168 15,401,694 -0.00(-0.18%)
Mar 10, 2003 2.194 2.205 2.155 2.172 17,781,612 -0.04(-1.87%)
Mar 07, 2003 2.234 2.237 2.190 2.213 26,199,798 -0.05(-2.05%)
Mar 06, 2003 2.244 2.277 2.233 2.259 18,818,430 -0.00(-0.09%)
Mar 05, 2003 2.257 2.279 2.233 2.261 16,716,858 +0.00(+0.13%)
Mar 04, 2003 2.255 2.285 2.223 2.259 19,002,614 +0.01(+0.65%)
Mar 03, 2003 2.283 2.285 2.234 2.244 15,482,405 -0.02(-0.98%)
Feb 28, 2003 2.223 2.273 2.215 2.266 30,408,116 +0.03(+1.56%)
Feb 27, 2003 2.162 2.237 2.161 2.231 27,212,816 +0.09(+4.01%)
Feb 26, 2003 2.187 2.197 2.134 2.145 21,720,896 -0.06(-2.72%)
Feb 25, 2003 2.155 2.213 2.136 2.205 21,539,298 +0.03(+1.38%)
Feb 24, 2003 2.225 2.237 2.170 2.175 17,595,876 -0.08(-3.47%)
Feb 21, 2003 2.216 2.254 2.194 2.254 21,231,460 +0.07(+3.23%)
Feb 20, 2003 2.220 2.221 2.177 2.183 27,145,558 -0.02(-1.05%)
Feb 19, 2003 2.203 2.223 2.179 2.206 16,014,782 -0.01(-0.35%)
Feb 18, 2003 2.187 2.217 2.179 2.214 23,707,610 +0.04(+1.73%)
Feb 14, 2003 2.127 2.184 2.122 2.176 19,667,440 +0.06(+2.60%)
Feb 13, 2003 2.151 2.159 2.094 2.121 19,710,382 -0.02(-0.72%)
Feb 12, 2003 2.135 2.163 2.126 2.137 14,764,290 -0.00(-0.05%)
Feb 11, 2003 2.146 2.172 2.117 2.138 18,181,026 -0.00(-0.14%)
Feb 10, 2003 2.116 2.149 2.087 2.141 15,048,845 +0.02(+0.77%)
Feb 07, 2003 2.156 2.165 2.087 2.124 14,753,425 -0.01(-0.54%)
Feb 06, 2003 2.127 2.184 2.116 2.136 24,530,234 -0.01(-0.41%)
Feb 05, 2003 2.176 2.195 2.127 2.144 18,695,294 -0.02(-0.72%)
Feb 04, 2003 2.173 2.184 2.133 2.160 15,074,197 -0.03(-1.19%)
Feb 03, 2003 2.191 2.208 2.174 2.186 13,391,698 -0.01(-0.44%)
Jan 31, 2003 2.176 2.221 2.159 2.196 21,199,382 +0.03(+1.16%)
Jan 30, 2003 2.206 2.216 2.170 2.171 16,051,443 -0.04(-1.62%)
Jan 29, 2003 2.179 2.228 2.141 2.206 19,522,574 +0.01(+0.62%)
Jan 28, 2003 2.203 2.252 2.184 2.193 29,074,844 +0.01(+0.31%)
Jan 27, 2003 2.177 2.218 2.151 2.186 32,658,172 -0.03(-1.44%)
Jan 24, 2003 2.122 2.231 2.116 2.218 98,689,528 +0.28(+14.64%)
Jan 23, 2003 1.936 1.952 1.908 1.935 17,825,072 -0.00(-0.15%)
Jan 22, 2003 1.921 1.961 1.896 1.938 20,515,932 +0.02(+1.26%)
Jan 21, 2003 1.933 1.964 1.910 1.914 19,812,822 -0.03(-1.44%)
Jan 17, 2003 1.942 1.967 1.936 1.942 18,310,368 -0.02(-0.79%)
Jan 16, 2003 1.967 1.983 1.938 1.957 11,082,142 -0.01(-0.49%)
Jan 15, 2003 1.966 1.984 1.942 1.967 16,645,460 +0.01(+0.39%)
Jan 14, 2003 1.987 2.000 1.947 1.959 15,450,327 -0.04(-1.84%)
Jan 13, 2003 1.986 2.016 1.976 1.996 13,515,868 -0.02(-1.15%)
Jan 10, 2003 1.985 2.022 1.977 2.019 16,487,661 +0.01(+0.43%)
Jan 09, 2003 2.035 2.047 2.006 2.010 14,059,110 +0.00(+0.05%)
Jan 08, 2003 2.031 2.054 1.996 2.009 15,788,690 -0.04(-2.12%)
Jan 07, 2003 2.064 2.064 2.029 2.053 18,202,238 -0.02(-1.07%)
Jan 06, 2003 2.048 2.090 2.045 2.075 15,072,127 +0.03(+1.66%)
Jan 03, 2003 2.064 2.096 2.024 2.041 20,388,658 -0.01(-0.38%)
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.