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

Starbucks Corp (NQ: SBUX )

75.28 -0.42 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
May 01, 2003 2.246 2.309 2.234 2.302 26,929,256 +0.05(+2.08%)
Apr 30, 2003 2.276 2.288 2.250 2.255 24,165,850 -0.04(-1.71%)
Apr 29, 2003 2.314 2.316 2.276 2.294 22,495,608 -0.01(-0.46%)
Apr 28, 2003 2.259 2.314 2.256 2.305 23,387,030 +0.05(+2.39%)
Apr 25, 2003 2.312 2.344 2.240 2.251 64,767,212 -0.17(-6.98%)
Apr 24, 2003 2.385 2.436 2.327 2.420 28,177,766 +0.06(+2.64%)
Apr 23, 2003 2.414 2.423 2.343 2.358 28,705,320 -0.05(-2.15%)
Apr 22, 2003 2.413 2.430 2.381 2.409 30,538,728 -0.01(-0.32%)
Apr 21, 2003 2.490 2.493 2.405 2.417 21,885,168 -0.06(-2.51%)
Apr 17, 2003 2.439 2.482 2.430 2.479 29,348,604 +0.01(+0.47%)
Apr 16, 2003 2.516 2.577 2.425 2.468 56,649,024 -0.10(-3.78%)
Apr 15, 2003 2.494 2.569 2.483 2.565 24,723,118 +0.06(+2.53%)
Apr 14, 2003 2.452 2.519 2.450 2.501 15,390,306 +0.05(+2.15%)
Apr 11, 2003 2.475 2.503 2.385 2.449 15,567,026 -0.02(-0.78%)
Apr 10, 2003 2.435 2.470 2.423 2.468 14,682,903 +0.03(+1.22%)
Apr 09, 2003 2.458 2.513 2.438 2.438 21,835,644 -0.03(-1.36%)
Apr 08, 2003 2.430 2.494 2.428 2.472 15,682,754 +0.02(+0.98%)
Apr 07, 2003 2.499 2.508 2.445 2.448 21,395,668 +0.03(+1.27%)
Apr 04, 2003 2.459 2.465 2.395 2.417 31,765,344 -0.06(-2.36%)
Apr 03, 2003 2.509 2.523 2.449 2.476 19,995,460 -0.04(-1.71%)
Apr 02, 2003 2.477 2.527 2.471 2.519 23,284,334 +0.09(+3.67%)
Apr 01, 2003 2.476 2.487 2.427 2.430 22,279,270 -0.04(-1.67%)
Mar 31, 2003 2.438 2.488 2.410 2.471 24,202,440 -0.01(-0.46%)
Mar 28, 2003 2.499 2.507 2.458 2.482 17,858,238 -0.04(-1.52%)
Mar 27, 2003 2.490 2.542 2.474 2.521 16,825,092 +0.00(+0.00%)
Mar 26, 2003 2.493 2.531 2.471 2.521 22,667,012 +0.03(+1.08%)
Mar 25, 2003 2.427 2.520 2.415 2.494 23,998,550 +0.07(+2.81%)
Mar 24, 2003 2.446 2.477 2.412 2.426 21,652,986 -0.10(-4.02%)
Mar 21, 2003 2.464 2.544 2.437 2.527 31,951,934 +0.11(+4.36%)
Mar 20, 2003 2.388 2.444 2.342 2.422 23,327,070 +0.02(+1.04%)
Mar 19, 2003 2.408 2.427 2.370 2.397 22,664,218 -0.01(-0.32%)
Mar 18, 2003 2.413 2.427 2.377 2.405 29,353,858 -0.03(-1.42%)
Mar 17, 2003 2.306 2.470 2.296 2.439 42,081,620 +0.11(+4.82%)
Mar 14, 2003 2.305 2.364 2.284 2.327 29,811,100 +0.02(+0.83%)
Mar 13, 2003 2.199 2.310 2.173 2.308 31,420,244 +0.15(+6.93%)
Mar 12, 2003 2.130 2.177 2.129 2.158 19,477,232 +0.01(+0.31%)
Mar 11, 2003 2.152 2.186 2.134 2.151 15,518,545 -0.00(-0.18%)
Mar 10, 2003 2.177 2.189 2.139 2.155 17,916,520 -0.04(-1.87%)
Mar 07, 2003 2.218 2.220 2.173 2.196 26,398,574 -0.05(-2.05%)
Mar 06, 2003 2.227 2.260 2.217 2.242 18,961,202 -0.00(-0.09%)
Mar 05, 2003 2.240 2.262 2.217 2.244 16,843,686 +0.00(+0.13%)
Mar 04, 2003 2.238 2.267 2.206 2.242 19,146,786 +0.01(+0.65%)
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.