SBUX: Starbucks Corporation Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.6327

CLOSE 6.6421

Low

LOW 4.91

High

HIGH 8.36

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2003	5.12	5.34	5.12	5.3
01/03/2003	5.34	5.42	5.24	5.28
01/06/2003	5.3	5.41	5.29	5.37
01/07/2003	5.34	5.34	5.25	5.31
01/08/2003	5.26	5.31	5.16	5.2
01/09/2003	5.27	5.29	5.19	5.2
01/10/2003	5.13	5.23	5.12	5.22
01/13/2003	5.14	5.22	5.11	5.16
01/14/2003	5.14	5.18	5.04	5.07
01/15/2003	5.09	5.13	5.03	5.09
01/16/2003	5.09	5.13	5.01	5.06
01/17/2003	5.02	5.09	5.01	5.02
01/21/2003	5	5.08	4.94	4.95
01/22/2003	4.97	5.07	4.91	5.01
01/23/2003	5.01	5.05	4.94	5.01
01/24/2003	5.49	5.77	5.47	5.74
01/27/2003	5.63	5.74	5.56	5.66
01/28/2003	5.7	5.83	5.65	5.67
01/29/2003	5.64	5.76	5.54	5.71
01/30/2003	5.73	5.73	5.61	5.62
01/31/2003	5.63	5.75	5.58	5.68
02/03/2003	5.67	5.71	5.63	5.66
02/04/2003	5.62	5.65	5.52	5.59
02/05/2003	5.63	5.68	5.5	5.55
02/06/2003	5.5	5.65	5.47	5.53
02/07/2003	5.58	5.6	5.4	5.5
02/10/2003	5.48	5.56	5.4	5.54
02/11/2003	5.55	5.62	5.48	5.53
02/12/2003	5.52	5.6	5.5	5.53
02/13/2003	5.56	5.59	5.42	5.49
02/14/2003	5.5	5.65	5.49	5.63
02/18/2003	5.66	5.74	5.64	5.73
02/19/2003	5.7	5.75	5.64	5.71
02/20/2003	5.74	5.75	5.63	5.65
02/21/2003	5.73	5.83	5.68	5.83
02/24/2003	5.76	5.79	5.61	5.63
02/25/2003	5.58	5.72	5.53	5.71
02/26/2003	5.66	5.68	5.52	5.55
02/27/2003	5.59	5.79	5.59	5.77
02/28/2003	5.75	5.88	5.73	5.86
03/03/2003	5.91	5.91	5.78	5.81
03/04/2003	5.83	5.91	5.75	5.84
03/05/2003	5.84	5.9	5.78	5.85
03/06/2003	5.81	5.89	5.78	5.85
03/07/2003	5.78	5.79	5.67	5.72
03/10/2003	5.68	5.71	5.58	5.62
03/11/2003	5.61	5.7	5.56	5.61
03/12/2003	5.55	5.68	5.55	5.63
03/13/2003	5.73	6.02	5.67	6.02
03/14/2003	6.01	6.16	5.95	6.06
03/17/2003	6.01	6.44	5.99	6.36
03/18/2003	6.29	6.33	6.2	6.27
03/19/2003	6.28	6.33	6.18	6.25
03/20/2003	6.22	6.37	6.11	6.31
03/21/2003	6.42	6.63	6.35	6.59
03/24/2003	6.38	6.46	6.29	6.32
03/25/2003	6.37	6.57	6.29	6.5
03/26/2003	6.5	6.6	6.44	6.57
03/27/2003	6.49	6.63	6.45	6.57
03/28/2003	6.51	6.54	6.41	6.47
03/31/2003	6.36	6.49	6.28	6.44
04/01/2003	6.45	6.48	6.33	6.33
04/02/2003	6.46	6.59	6.44	6.56
04/03/2003	6.54	6.58	6.38	6.45
04/04/2003	6.41	6.43	6.24	6.3
04/07/2003	6.51	6.54	6.37	6.38
04/08/2003	6.34	6.5	6.33	6.44
04/09/2003	6.41	6.55	6.36	6.36
04/10/2003	6.35	6.44	6.31	6.43
04/11/2003	6.45	6.53	6.22	6.38
04/14/2003	6.39	6.56	6.38	6.52
04/15/2003	6.5	6.7	6.47	6.69
04/16/2003	6.56	6.72	6.32	6.43
04/17/2003	6.36	6.47	6.34	6.46
04/21/2003	6.49	6.5	6.27	6.3
04/22/2003	6.29	6.33	6.21	6.28
04/23/2003	6.29	6.31	6.11	6.15
04/24/2003	6.22	6.35	6.07	6.31
04/25/2003	6.03	6.11	5.84	5.87
04/28/2003	5.89	6.03	5.88	6.01
04/29/2003	6.03	6.04	5.93	5.98
04/30/2003	5.93	5.96	5.87	5.88
05/01/2003	5.86	6.02	5.82	6
05/02/2003	5.93	6.06	5.91	5.95
05/05/2003	5.97	5.97	5.87	5.88
05/06/2003	5.9	6.06	5.85	5.99
05/07/2003	5.95	6.03	5.89	5.9
05/08/2003	5.91	5.91	5.74	5.75
05/09/2003	5.85	5.87	5.75	5.81
05/12/2003	5.77	5.92	5.7	5.85
05/13/2003	5.86	5.91	5.76	5.79
05/14/2003	5.82	5.84	5.75	5.78
05/15/2003	5.8	5.97	5.78	5.96
05/16/2003	5.96	5.99	5.85	5.88
05/19/2003	5.87	5.88	5.71	5.72
05/20/2003	5.78	5.86	5.71	5.77
05/21/2003	5.73	5.84	5.72	5.76
05/22/2003	5.79	5.96	5.76	5.88
05/23/2003	5.86	5.91	5.78	5.86
05/27/2003	5.79	5.99	5.77	5.93
05/28/2003	5.92	6.01	5.87	5.91
05/29/2003	5.95	6.03	5.84	5.9
05/30/2003	5.98	6.21	5.97	6.17
06/02/2003	6.14	6.2	6.03	6.12
06/03/2003	6.1	6.25	6.04	6.11
06/04/2003	6.1	6.13	6.03	6.09
06/05/2003	6.04	6.19	6	6.16
06/06/2003	6.23	6.36	6.08	6.12
06/09/2003	6.08	6.14	6.02	6.08
06/10/2003	6.16	6.16	6.03	6.1
06/11/2003	6.07	6.11	6.01	6.09
06/12/2003	6.09	6.12	6	6.04
06/13/2003	6.05	6.06	5.99	6
06/16/2003	6	6.24	6	6.19
06/17/2003	6.22	6.22	6.04	6.11
06/18/2003	6.1	6.1	6	6.04
06/19/2003	6.08	6.1	5.99	6.04
06/20/2003	6.12	6.15	5.99	6.01
06/23/2003	6.06	6.1	5.94	6.02
06/24/2003	6.06	6.07	5.99	6.01
06/25/2003	6.05	6.09	6	6.02
06/26/2003	6.09	6.12	5.99	6.11
06/27/2003	6.05	6.2	6.05	6.14
06/30/2003	6.04	6.27	6.03	6.14
07/01/2003	6.24	6.42	6.2	6.33
07/02/2003	6.5	6.78	6.47	6.74
07/03/2003	6.6	6.82	6.6	6.67
07/07/2003	6.75	6.84	6.69	6.82
07/08/2003	6.78	6.86	6.67	6.83
07/09/2003	6.79	6.83	6.72	6.78
07/10/2003	6.71	6.78	6.56	6.67
07/11/2003	6.68	6.75	6.63	6.71
07/14/2003	6.76	6.87	6.69	6.71
07/15/2003	6.78	6.82	6.6	6.62
07/16/2003	6.63	6.76	6.6	6.73
07/17/2003	6.67	6.74	6.56	6.58
07/18/2003	6.65	6.7	6.53	6.66
07/21/2003	6.59	6.68	6.53	6.68
07/22/2003	6.63	6.86	6.58	6.72
07/23/2003	6.7	6.75	6.6	6.71
07/24/2003	6.81	6.81	6.59	6.6
07/25/2003	6.51	6.71	6.47	6.68
07/28/2003	6.71	6.72	6.58	6.65
07/29/2003	6.69	6.71	6.52	6.6
07/30/2003	6.7	6.83	6.64	6.72
07/31/2003	6.76	6.94	6.71	6.83
08/01/2003	6.85	6.88	6.72	6.78
08/04/2003	6.75	6.85	6.56	6.74
08/05/2003	6.77	6.79	6.56	6.58
08/06/2003	6.56	6.69	6.51	6.53
08/07/2003	6.53	6.63	6.5	6.53
08/08/2003	6.51	6.63	6.5	6.54
08/11/2003	6.52	6.68	6.51	6.6
08/12/2003	6.58	6.68	6.56	6.66
08/13/2003	6.68	6.7	6.6	6.63
08/14/2003	6.64	6.79	6.58	6.74
08/15/2003	6.73	6.83	6.67	6.72
08/18/2003	6.76	6.82	6.73	6.81
08/19/2003	6.85	6.86	6.7	6.76
08/20/2003	6.76	6.8	6.72	6.78
08/21/2003	6.8	6.82	6.71	6.78
08/22/2003	6.81	6.86	6.68	6.7
08/25/2003	6.63	6.8	6.63	6.79
08/26/2003	6.75	6.79	6.62	6.78
08/27/2003	6.76	6.81	6.71	6.78
08/28/2003	6.83	6.95	6.76	6.91
08/29/2003	7.01	7.13	6.93	7.1
09/02/2003	7.02	7.21	7.02	7.19
09/03/2003	7.24	7.35	7.13	7.24
09/04/2003	7.21	7.33	7.18	7.3
09/05/2003	7.24	7.29	7.14	7.2
09/08/2003	7.18	7.37	7.18	7.25
09/09/2003	7.24	7.28	7.2	7.22
09/10/2003	7.19	7.26	7.12	7.13
09/11/2003	7.13	7.35	7.13	7.26
09/12/2003	7.22	7.31	7.21	7.29
09/15/2003	7.29	7.29	7.21	7.22
09/16/2003	7.23	7.38	7.23	7.35
09/17/2003	7.35	7.37	7.24	7.28
09/18/2003	7.27	7.43	7.21	7.4
09/19/2003	7.38	7.5	7.24	7.3
09/22/2003	7.25	7.29	7.17	7.27
09/23/2003	7.25	7.61	7.22	7.55
09/24/2003	7.51	7.74	7.46	7.53
09/25/2003	7.54	7.54	7.46	7.5
09/26/2003	7.44	7.47	7.34	7.39
09/29/2003	7.43	7.43	7.21	7.31
09/30/2003	7.25	7.27	7.14	7.2
10/01/2003	7.26	7.36	7.2	7.33
10/02/2003	7.31	7.42	7.28	7.36
10/03/2003	7.57	7.7	7.5	7.56
10/06/2003	7.54	7.54	7.45	7.51
10/07/2003	7.51	7.57	7.49	7.57
10/08/2003	7.58	7.58	7.47	7.48
10/09/2003	7.59	7.72	7.5	7.55
10/10/2003	7.53	7.61	7.49	7.55
10/13/2003	7.58	7.67	7.53	7.6
10/14/2003	7.59	7.61	7.54	7.59
10/15/2003	7.57	7.65	7.52	7.56
10/16/2003	7.54	7.64	7.5	7.61
10/17/2003	7.62	7.65	7.48	7.52
10/20/2003	7.47	7.59	7.46	7.55
10/21/2003	7.5	7.56	7.47	7.5
10/22/2003	7.49	7.52	7.4	7.48
10/23/2003	7.47	7.6	7.46	7.51
10/24/2003	7.48	7.59	7.41	7.57
10/27/2003	7.61	7.62	7.47	7.5
10/28/2003	7.56	7.77	7.51	7.75
10/29/2003	7.77	7.87	7.72	7.78
10/30/2003	7.95	8	7.83	7.86
10/31/2003	7.88	7.97	7.85	7.9
11/03/2003	7.84	8	7.84	7.93
11/04/2003	7.88	7.99	7.86	7.89
11/05/2003	7.88	8.07	7.83	8.03
11/06/2003	8.06	8.15	7.98	8.13
11/07/2003	8.13	8.22	8.09	8.13
11/10/2003	8.1	8.18	8	8.02
11/11/2003	8	8.06	7.95	8
11/12/2003	8.02	8.16	7.98	8.15
11/13/2003	8.12	8.26	8.06	8.25
11/14/2003	8.13	8.15	7.98	8.02
11/17/2003	8.06	8.12	7.81	7.93
11/18/2003	7.97	8	7.71	7.74
11/19/2003	7.73	7.83	7.5	7.68
11/20/2003	7.61	7.68	7.52	7.62
11/21/2003	7.87	7.87	7.53	7.63
11/24/2003	7.66	7.84	7.61	7.78
11/25/2003	7.84	7.94	7.69	7.88
11/26/2003	8.05	8.1	7.92	8.02
11/28/2003	8.01	8.1	8	8.04
12/01/2003	8.02	8.19	8	8.11
12/02/2003	8.1	8.1	8	8.01
12/03/2003	7.99	8.18	7.95	7.99
12/04/2003	7.95	8.04	7.88	8
12/05/2003	7.96	8.04	7.92	7.96
12/08/2003	7.96	8.09	7.93	8.08
12/09/2003	8.12	8.14	7.92	7.92
12/10/2003	7.94	7.97	7.87	7.93
12/11/2003	7.91	8.11	7.88	8.05
12/12/2003	8.09	8.09	7.9	7.93
12/15/2003	8.02	8.1	7.86	7.88
12/16/2003	7.88	8.05	7.86	8
12/17/2003	8.02	8.04	7.88	7.94
12/18/2003	7.93	8.1	7.92	8.08
12/19/2003	8.12	8.15	7.94	8.02
12/22/2003	8.05	8.05	7.87	8
12/23/2003	8	8.08	7.93	8.02
12/24/2003	8.05	8.05	7.94	7.96
12/26/2003	7.98	8.02	7.93	7.99
12/29/2003	8.02	8.12	7.97	8.07
12/30/2003	8.09	8.24	8.05	8.18
12/31/2003	8.25	8.36	8.2	8.29

Menu

Create your free account now!

SBUX: Starbucks Corporation Historical Data

2003 Historical Chart

Average

Low

High