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 (%)
Dec 31, 2003 3.165 3.206 3.147 3.181 15,029,428 +0.04(+1.38%)
Dec 30, 2003 3.105 3.160 3.088 3.137 11,520,160 +0.04(+1.27%)
Dec 29, 2003 3.075 3.116 3.060 3.098 9,026,123 +0.03(+1.13%)
Dec 26, 2003 3.062 3.075 3.043 3.064 3,137,126 +0.01(+0.28%)
Dec 24, 2003 3.088 3.089 3.045 3.055 4,269,481 -0.02(-0.72%)
Dec 23, 2003 3.069 3.101 3.041 3.077 12,859,953 +0.01(+0.25%)
Dec 22, 2003 3.088 3.089 3.019 3.069 16,474,622 -0.01(-0.28%)
Dec 19, 2003 3.113 3.125 3.044 3.078 17,720,884 -0.02(-0.74%)
Dec 18, 2003 3.041 3.106 3.039 3.101 12,470,854 +0.05(+1.76%)
Dec 17, 2003 3.075 3.086 3.021 3.047 9,885,856 -0.02(-0.72%)
Dec 16, 2003 3.022 3.088 3.014 3.069 15,739,060 +0.05(+1.52%)
Dec 15, 2003 3.075 3.108 3.017 3.023 14,472,477 -0.02(-0.66%)
Dec 12, 2003 3.105 3.105 3.029 3.043 10,395,468 -0.04(-1.43%)
Dec 11, 2003 3.036 3.112 3.024 3.088 11,151,000 +0.05(+1.51%)
Dec 10, 2003 3.046 3.060 3.019 3.041 8,918,720 +0.00(+0.16%)
Dec 09, 2003 3.116 3.122 3.037 3.037 10,576,310 -0.06(-2.04%)
Dec 08, 2003 3.052 3.103 3.042 3.100 9,557,519 +0.05(+1.51%)
Dec 05, 2003 3.070 3.083 3.040 3.054 10,573,667 -0.02(-0.53%)
Dec 04, 2003 3.050 3.085 3.021 3.070 12,081,760 +0.01(+0.19%)
Dec 03, 2003 3.065 3.136 3.050 3.064 17,100,112 -0.01(-0.31%)
Dec 02, 2003 3.106 3.109 3.069 3.074 14,246,575 -0.04(-1.17%)
Dec 01, 2003 3.077 3.141 3.070 3.111 11,112,044 +0.02(+0.81%)
Nov 28, 2003 3.071 3.109 3.069 3.086 5,364,100 +0.01(+0.28%)
Nov 26, 2003 3.088 3.108 3.037 3.077 14,420,218 +0.05(+1.81%)
Nov 25, 2003 3.006 3.045 2.950 3.022 16,198,602 +0.04(+1.32%)
Nov 24, 2003 2.938 3.006 2.919 2.983 13,633,976 +0.06(+1.93%)
Nov 21, 2003 2.922 2.930 2.887 2.926 12,702,596 +0.00(+0.16%)
Nov 20, 2003 2.918 2.946 2.884 2.922 16,606,556 -0.02(-0.78%)
Nov 19, 2003 2.966 3.003 2.877 2.945 21,038,442 -0.03(-0.87%)
Nov 18, 2003 3.058 3.069 2.960 2.970 18,083,664 -0.07(-2.33%)
Nov 17, 2003 3.092 3.115 2.996 3.041 18,314,304 -0.03(-1.11%)
Nov 14, 2003 3.117 3.126 3.063 3.076 25,786,340 -0.09(-2.83%)
Nov 13, 2003 3.113 3.170 3.094 3.165 22,511,988 +0.04(+1.26%)
Nov 12, 2003 3.078 3.132 3.063 3.126 10,361,699 +0.06(+1.88%)
Nov 11, 2003 3.069 3.093 3.050 3.068 7,666,577 -0.01(-0.28%)
Nov 10, 2003 3.108 3.138 3.069 3.077 8,846,761 -0.04(-1.38%)
Nov 07, 2003 3.117 3.155 3.104 3.120 14,804,224 +0.00(+0.03%)
Nov 06, 2003 3.091 3.126 3.062 3.119 15,787,608 +0.04(+1.21%)
Nov 05, 2003 3.024 3.095 3.004 3.082 13,675,732 +0.05(+1.77%)
Nov 04, 2003 3.022 3.064 3.016 3.028 11,608,337 -0.02(-0.72%)
Nov 03, 2003 3.008 3.068 3.008 3.050 10,892,334 +0.02(+0.63%)
Oct 31, 2003 3.025 3.060 3.013 3.031 11,734,292 -0.00(-0.13%)
Oct 30, 2003 2.983 3.069 3.003 3.035 17,354,394 +0.05(+1.74%)
Oct 29, 2003 2.981 3.018 2.964 2.983 22,983,380 +0.01(+0.32%)
Oct 28, 2003 2.901 2.982 2.882 2.973 16,955,484 +0.09(+3.30%)
Oct 27, 2003 2.920 2.924 2.868 2.878 8,577,372 -0.03(-0.89%)
Oct 24, 2003 2.870 2.911 2.841 2.904 11,722,860 +0.02(+0.87%)
Oct 23, 2003 2.866 2.914 2.862 2.879 10,572,885 +0.01(+0.33%)
Oct 22, 2003 2.873 2.884 2.838 2.870 11,425,201 -0.01(-0.23%)
Oct 21, 2003 2.877 2.901 2.864 2.877 9,660,449 -0.02(-0.66%)
Oct 20, 2003 2.868 2.910 2.860 2.896 11,368,745 +0.01(+0.43%)
Oct 17, 2003 2.923 2.934 2.871 2.883 10,394,441 -0.03(-0.92%)
Oct 16, 2003 2.901 2.909 2.877 2.910 9,253,078 +0.01(+0.30%)
Oct 15, 2003 2.905 2.935 2.883 2.901 13,415,100 -0.01(-0.36%)
Oct 14, 2003 2.911 2.920 2.894 2.912 6,229,046 -0.00(-0.10%)
Oct 13, 2003 2.906 2.943 2.888 2.915 7,619,984 +0.02(+0.66%)
Oct 10, 2003 2.890 2.921 2.873 2.896 6,539,956 -0.00(-0.07%)
Oct 09, 2003 2.910 2.962 2.877 2.898 15,156,671 +0.03(+1.00%)
Oct 08, 2003 2.906 2.908 2.868 2.869 12,126,352 -0.04(-1.25%)
Oct 07, 2003 2.882 2.905 2.873 2.905 12,605,103 +0.02(+0.83%)
Oct 06, 2003 2.893 2.893 2.858 2.881 11,298,537 -0.02(-0.60%)
Oct 03, 2003 2.905 2.953 2.877 2.899 20,436,420 +0.08(+2.68%)
Oct 02, 2003 2.805 2.846 2.791 2.823 15,094,178 +0.01(+0.44%)
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.