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 (%)
Mar 31, 2003 2.545 2.597 2.516 2.579 23,187,718 -0.01(-0.46%)
Mar 28, 2003 2.608 2.617 2.566 2.591 17,109,506 -0.04(-1.52%)
Mar 27, 2003 2.599 2.653 2.582 2.631 16,119,676 +0.00(+0.00%)
Mar 26, 2003 2.602 2.642 2.579 2.631 21,716,666 +0.03(+1.08%)
Mar 25, 2003 2.533 2.630 2.521 2.603 22,992,376 +0.07(+2.81%)
Mar 24, 2003 2.553 2.586 2.518 2.532 20,745,154 -0.11(-4.02%)
Mar 21, 2003 2.572 2.655 2.544 2.638 30,612,302 +0.11(+4.36%)
Mar 20, 2003 2.493 2.551 2.445 2.528 22,349,050 +0.03(+1.04%)
Mar 19, 2003 2.514 2.533 2.474 2.502 21,713,988 -0.01(-0.32%)
Mar 18, 2003 2.519 2.533 2.481 2.510 28,123,156 -0.04(-1.42%)
Mar 17, 2003 2.407 2.578 2.397 2.546 40,317,288 +0.12(+4.82%)
Mar 14, 2003 2.406 2.468 2.384 2.429 28,561,226 +0.02(+0.83%)
Mar 13, 2003 2.296 2.411 2.269 2.409 30,102,906 +0.16(+6.93%)
Mar 12, 2003 2.223 2.273 2.222 2.253 18,660,620 +0.01(+0.31%)
Mar 11, 2003 2.247 2.282 2.227 2.245 14,867,908 -0.00(-0.18%)
Mar 10, 2003 2.273 2.285 2.232 2.250 17,165,344 -0.04(-1.87%)
Mar 07, 2003 2.315 2.318 2.269 2.293 25,291,776 -0.05(-2.05%)
Mar 06, 2003 2.325 2.359 2.314 2.341 18,166,228 -0.00(-0.09%)
Mar 05, 2003 2.338 2.361 2.314 2.343 16,137,491 +0.00(+0.13%)
Mar 04, 2003 2.336 2.367 2.303 2.340 18,344,028 +0.02(+0.65%)
Mar 03, 2003 2.365 2.367 2.315 2.325 14,945,821 -0.02(-0.98%)
Feb 28, 2003 2.303 2.355 2.295 2.348 29,354,242 +0.04(+1.56%)
Feb 27, 2003 2.240 2.318 2.239 2.312 26,269,684 +0.09(+4.01%)
Feb 26, 2003 2.266 2.276 2.210 2.222 20,968,100 -0.06(-2.72%)
Feb 25, 2003 2.232 2.293 2.212 2.285 20,792,796 +0.03(+1.38%)
Feb 24, 2003 2.305 2.318 2.248 2.254 16,986,044 -0.08(-3.47%)
Feb 21, 2003 2.296 2.335 2.273 2.335 20,495,628 +0.07(+3.23%)
Feb 20, 2003 2.300 2.301 2.256 2.262 26,204,756 -0.02(-1.05%)
Feb 19, 2003 2.283 2.303 2.258 2.286 15,459,747 -0.01(-0.35%)
Feb 18, 2003 2.266 2.297 2.258 2.294 22,885,960 +0.04(+1.73%)
Feb 14, 2003 2.203 2.263 2.198 2.255 18,985,812 +0.06(+2.60%)
Feb 13, 2003 2.228 2.236 2.169 2.197 19,027,266 -0.02(-0.72%)
Feb 12, 2003 2.211 2.240 2.202 2.213 14,252,595 -0.00(-0.05%)
Feb 11, 2003 2.223 2.250 2.193 2.214 17,550,914 -0.00(-0.14%)
Feb 10, 2003 2.192 2.226 2.162 2.217 14,527,288 +0.02(+0.77%)
Feb 07, 2003 2.233 2.243 2.162 2.200 14,242,106 -0.01(-0.54%)
Feb 06, 2003 2.203 2.263 2.192 2.212 23,680,074 -0.01(-0.41%)
Feb 05, 2003 2.255 2.274 2.203 2.221 18,047,360 -0.02(-0.72%)
Feb 04, 2003 2.251 2.263 2.209 2.237 14,551,761 -0.03(-1.19%)
Feb 03, 2003 2.270 2.288 2.253 2.265 12,927,573 -0.01(-0.44%)
Jan 31, 2003 2.255 2.301 2.236 2.275 20,464,662 +0.03(+1.16%)
Jan 30, 2003 2.286 2.296 2.247 2.249 15,495,138 -0.04(-1.62%)
Jan 29, 2003 2.258 2.308 2.217 2.286 18,845,968 +0.01(+0.62%)
Jan 28, 2003 2.283 2.333 2.263 2.272 28,067,178 +0.01(+0.31%)
Jan 27, 2003 2.256 2.298 2.228 2.265 31,526,318 -0.03(-1.44%)
Jan 24, 2003 2.198 2.311 2.192 2.298 95,269,184 +0.29(+14.64%)
Jan 23, 2003 2.005 2.022 1.976 2.004 17,207,298 -0.00(-0.15%)
Jan 22, 2003 1.990 2.031 1.964 2.007 19,804,898 +0.03(+1.26%)
Jan 21, 2003 2.002 2.034 1.978 1.982 19,126,156 -0.03(-1.44%)
Jan 17, 2003 2.011 2.037 2.005 2.011 17,675,774 -0.02(-0.79%)
Jan 16, 2003 2.037 2.054 2.007 2.027 10,698,061 -0.01(-0.49%)
Jan 15, 2003 2.036 2.055 2.012 2.037 16,068,568 +0.01(+0.39%)
Jan 14, 2003 2.058 2.072 2.017 2.029 14,914,856 -0.04(-1.84%)
Jan 13, 2003 2.057 2.088 2.047 2.067 13,047,440 -0.02(-1.15%)
Jan 10, 2003 2.056 2.094 2.048 2.091 15,916,238 +0.01(+0.43%)
Jan 09, 2003 2.108 2.120 2.078 2.082 13,571,854 +0.00(+0.05%)
Jan 08, 2003 2.104 2.127 2.067 2.081 15,241,491 -0.05(-2.12%)
Jan 07, 2003 2.138 2.138 2.101 2.126 17,571,390 -0.02(-1.07%)
Jan 06, 2003 2.121 2.165 2.118 2.149 14,549,763 +0.04(+1.66%)
Jan 03, 2003 2.138 2.171 2.096 2.114 19,682,036 -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.