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

Starbucks Corp (NQ: SBUX )

77.28 +2.00 (+2.65%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 17, 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 (%)
Jul 31, 2003 2.594 2.663 2.574 2.621 29,128,616 +0.04(+1.71%)
Jul 30, 2003 2.570 2.620 2.547 2.577 14,848,676 +0.05(+1.86%)
Jul 29, 2003 2.565 2.575 2.500 2.530 15,543,046 -0.02(-0.86%)
Jul 28, 2003 2.573 2.580 2.523 2.552 10,358,208 -0.01(-0.34%)
Jul 25, 2003 2.497 2.573 2.483 2.561 18,023,386 +0.03(+1.17%)
Jul 24, 2003 2.612 2.614 2.527 2.531 19,854,188 -0.04(-1.68%)
Jul 23, 2003 2.571 2.589 2.532 2.574 12,483,543 -0.00(-0.19%)
Jul 22, 2003 2.545 2.633 2.524 2.579 19,622,210 +0.02(+0.71%)
Jul 21, 2003 2.527 2.564 2.503 2.561 16,628,390 +0.01(+0.23%)
Jul 18, 2003 2.551 2.571 2.503 2.555 15,597,261 +0.03(+1.18%)
Jul 17, 2003 2.560 2.586 2.518 2.525 14,964,926 -0.06(-2.19%)
Jul 16, 2003 2.542 2.592 2.531 2.582 17,645,444 +0.04(+1.66%)
Jul 15, 2003 2.599 2.617 2.530 2.540 16,921,882 -0.03(-1.30%)
Jul 14, 2003 2.592 2.637 2.566 2.573 16,846,814 -0.00(-0.07%)
Jul 11, 2003 2.563 2.590 2.545 2.575 10,166,891 +0.02(+0.68%)
Jul 10, 2003 2.575 2.601 2.517 2.558 16,607,538 -0.04(-1.70%)
Jul 09, 2003 2.606 2.618 2.580 2.602 13,359,847 -0.02(-0.70%)
Jul 08, 2003 2.599 2.632 2.560 2.620 18,622,880 +0.00(+0.15%)
Jul 07, 2003 2.588 2.622 2.566 2.617 19,143,658 +0.06(+2.29%)
Jul 03, 2003 2.532 2.617 2.532 2.558 15,234,959 -0.03(-1.11%)
Jul 02, 2003 2.495 2.599 2.480 2.587 67,156,320 +0.16(+6.47%)
Jul 01, 2003 2.393 2.463 2.377 2.430 40,255,740 +0.07(+3.18%)
Jun 30, 2003 2.317 2.406 2.314 2.355 18,814,196 +0.00(+0.04%)
Jun 27, 2003 2.345 2.375 2.321 2.354 17,425,426 +0.01(+0.37%)
Jun 26, 2003 2.335 2.348 2.299 2.345 13,788,876 +0.03(+1.49%)
Jun 25, 2003 2.320 2.337 2.302 2.311 17,095,474 +0.00(+0.17%)
Jun 24, 2003 2.326 2.327 2.297 2.307 14,701,670 -0.00(-0.12%)
Jun 23, 2003 2.326 2.338 2.278 2.310 13,537,610 +0.01(+0.25%)
Jun 20, 2003 2.349 2.359 2.297 2.304 21,169,946 -0.01(-0.62%)
Jun 19, 2003 2.331 2.340 2.299 2.318 13,119,007 +0.00(+0.04%)
Jun 18, 2003 2.340 2.340 2.301 2.317 25,905,946 -0.03(-1.19%)
Jun 17, 2003 2.388 2.388 2.316 2.345 20,397,382 -0.03(-1.25%)
Jun 16, 2003 2.301 2.393 2.301 2.375 20,841,006 +0.07(+3.25%)
Jun 13, 2003 2.321 2.327 2.297 2.300 16,442,808 -0.02(-0.75%)
Jun 12, 2003 2.336 2.347 2.300 2.317 15,281,354 -0.02(-0.74%)
Jun 11, 2003 2.328 2.342 2.305 2.335 15,137,997 -0.01(-0.25%)
Jun 10, 2003 2.362 2.362 2.313 2.340 11,763,108 +0.01(+0.29%)
Jun 09, 2003 2.333 2.355 2.310 2.334 12,826,037 -0.01(-0.61%)
Jun 06, 2003 2.390 2.442 2.331 2.348 28,925,308 -0.02(-0.65%)
Jun 05, 2003 2.315 2.374 2.301 2.363 18,230,864 +0.03(+1.11%)
Jun 04, 2003 2.340 2.351 2.314 2.337 13,782,620 -0.00(-0.20%)
Jun 03, 2003 2.339 2.398 2.315 2.342 12,067,026 -0.01(-0.29%)
Jun 02, 2003 2.356 2.379 2.312 2.349 18,380,476 -0.02(-0.73%)
May 30, 2003 2.293 2.382 2.292 2.366 40,640,456 +0.10(+4.53%)
May 29, 2003 2.281 2.312 2.241 2.264 22,795,876 -0.00(-0.13%)
May 28, 2003 2.272 2.307 2.253 2.266 15,651,998 -0.01(-0.30%)
May 27, 2003 2.223 2.297 2.214 2.273 19,552,356 +0.03(+1.15%)
May 23, 2003 2.249 2.267 2.216 2.247 12,814,047 -0.01(-0.43%)
May 22, 2003 2.220 2.287 2.210 2.257 19,673,818 +0.05(+2.13%)
May 21, 2003 2.197 2.242 2.196 2.210 14,805,930 -0.00(-0.13%)
May 20, 2003 2.217 2.250 2.190 2.213 25,549,898 +0.02(+0.74%)
May 19, 2003 2.253 2.254 2.192 2.196 23,721,704 -0.06(-2.58%)
May 16, 2003 2.288 2.297 2.243 2.255 22,072,314 -0.03(-1.44%)
May 15, 2003 2.226 2.289 2.218 2.288 29,504,994 +0.07(+3.25%)
May 14, 2003 2.234 2.239 2.204 2.216 16,336,984 -0.00(-0.17%)
May 13, 2003 2.246 2.267 2.210 2.219 22,459,640 -0.02(-1.07%)
May 12, 2003 2.214 2.269 2.187 2.243 25,151,626 +0.02(+0.69%)
May 09, 2003 2.244 2.251 2.204 2.228 19,460,606 +0.02(+1.00%)
May 08, 2003 2.266 2.266 2.202 2.206 26,591,454 -0.06(-2.54%)
May 07, 2003 2.290 2.312 2.261 2.264 19,343,314 -0.03(-1.50%)
May 06, 2003 2.262 2.326 2.245 2.298 29,218,278 +0.04(+1.83%)
May 05, 2003 2.291 2.292 2.253 2.257 30,392,764 -0.02(-1.05%)
May 02, 2003 2.273 2.326 2.267 2.281 35,760,580 -0.02(-0.92%)
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.