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 (%)
Jan 31, 2003 2.254 2.301 2.236 2.275 20,464,854 +0.03(+1.16%)
Jan 30, 2003 2.286 2.296 2.247 2.248 15,495,283 -0.04(-1.62%)
Jan 29, 2003 2.257 2.308 2.217 2.286 18,846,146 +0.01(+0.62%)
Jan 28, 2003 2.283 2.333 2.263 2.272 28,067,442 +0.01(+0.31%)
Jan 27, 2003 2.255 2.298 2.228 2.264 31,526,614 -0.03(-1.44%)
Jan 24, 2003 2.198 2.311 2.192 2.298 95,270,080 +0.29(+14.64%)
Jan 23, 2003 2.005 2.022 1.976 2.004 17,207,458 -0.00(-0.15%)
Jan 22, 2003 1.990 2.031 1.964 2.007 19,805,084 +0.03(+1.26%)
Jan 21, 2003 2.002 2.034 1.978 1.982 19,126,336 -0.03(-1.44%)
Jan 17, 2003 2.011 2.037 2.005 2.011 17,675,940 -0.02(-0.79%)
Jan 16, 2003 2.037 2.054 2.007 2.027 10,698,162 -0.01(-0.49%)
Jan 15, 2003 2.036 2.055 2.012 2.037 16,068,719 +0.01(+0.39%)
Jan 14, 2003 2.058 2.072 2.017 2.029 14,914,995 -0.04(-1.84%)
Jan 13, 2003 2.057 2.088 2.047 2.067 13,047,562 -0.02(-1.15%)
Jan 10, 2003 2.056 2.094 2.048 2.091 15,916,387 +0.01(+0.43%)
Jan 09, 2003 2.108 2.120 2.078 2.082 13,571,982 +0.00(+0.05%)
Jan 08, 2003 2.104 2.127 2.067 2.081 15,241,634 -0.05(-2.12%)
Jan 07, 2003 2.138 2.138 2.101 2.126 17,571,556 -0.02(-1.07%)
Jan 06, 2003 2.121 2.165 2.118 2.149 14,549,899 +0.04(+1.66%)
Jan 03, 2003 2.138 2.171 2.096 2.114 19,682,220 -0.01(-0.38%)
Jan 02, 2003 2.049 2.136 2.048 2.122 16,379,874 +0.08(+4.02%)
Dec 31, 2002 2.059 2.066 2.032 2.040 10,547,329 -0.02(-1.16%)
Dec 30, 2002 2.062 2.066 2.026 2.064 8,989,053 +0.01(+0.39%)
Dec 27, 2002 2.075 2.079 2.044 2.056 7,212,019 -0.02(-1.16%)
Dec 26, 2002 2.071 2.107 2.061 2.080 8,049,093 +0.01(+0.39%)
Dec 24, 2002 2.100 2.111 2.067 2.072 5,459,958 -0.02(-1.05%)
Dec 23, 2002 2.117 2.107 2.053 2.094 9,941,499 +0.02(+0.87%)
Dec 20, 2002 2.117 2.124 2.053 2.076 42,390,592 -0.01(-0.34%)
Dec 19, 2002 2.127 2.151 2.077 2.083 19,830,056 -0.05(-2.53%)
Dec 18, 2002 2.117 2.154 2.099 2.137 22,887,174 +0.02(+1.09%)
Dec 17, 2002 2.117 2.127 2.077 2.114 20,010,358 -0.02(-0.85%)
Dec 16, 2002 2.038 2.146 2.027 2.132 23,125,910 +0.09(+4.62%)
Dec 13, 2002 2.048 2.076 2.029 2.038 14,420,543 -0.04(-1.69%)
Dec 12, 2002 2.051 2.087 2.020 2.073 16,046,743 +0.04(+1.72%)
Dec 11, 2002 2.032 2.062 2.027 2.038 15,960,838 -0.02(-1.12%)
Dec 10, 2002 2.068 2.109 2.052 2.061 16,799,910 -0.00(-0.15%)
Dec 09, 2002 2.119 2.122 2.057 2.064 13,360,216 -0.06(-2.96%)
Dec 06, 2002 2.027 2.141 2.027 2.127 23,750,718 +0.07(+3.41%)
Dec 05, 2002 2.146 2.150 2.052 2.057 22,929,626 -0.06(-2.84%)
Dec 04, 2002 2.093 2.140 2.073 2.117 17,713,398 +0.02(+0.81%)
Dec 03, 2002 2.167 2.169 2.089 2.100 18,141,924 -0.06(-2.78%)
Dec 02, 2002 2.202 2.212 2.139 2.160 17,328,324 -0.02(-0.74%)
Nov 29, 2002 2.251 2.252 2.164 2.176 10,242,166 -0.07(-3.12%)
Nov 27, 2002 2.195 2.271 2.192 2.246 15,484,365 +0.06(+2.61%)
Nov 26, 2002 2.176 2.208 2.172 2.189 15,582,757 -0.01(-0.64%)
Nov 25, 2002 2.192 2.210 2.165 2.203 13,468,097 +0.02(+0.92%)
Nov 22, 2002 2.152 2.197 2.147 2.183 14,797,625 +0.03(+1.30%)
Nov 21, 2002 2.197 2.242 2.136 2.155 30,896,810 -0.04(-1.69%)
Nov 20, 2002 2.131 2.205 2.127 2.192 14,216,768 +0.05(+2.43%)
Nov 19, 2002 2.112 2.181 2.087 2.140 20,611,192 -0.01(-0.60%)
Nov 18, 2002 2.204 2.216 2.152 2.153 17,700,414 -0.05(-2.23%)
Nov 15, 2002 2.243 2.247 2.134 2.202 31,392,762 -0.05(-2.31%)
Nov 14, 2002 2.197 2.267 2.192 2.254 15,958,840 +0.06(+2.88%)
Nov 13, 2002 2.163 2.206 2.146 2.191 20,335,498 +0.00(+0.23%)
Nov 12, 2002 2.180 2.248 2.163 2.186 16,853,850 +0.01(+0.32%)
Nov 11, 2002 2.197 2.223 2.171 2.179 18,802,194 -0.08(-3.54%)
Nov 08, 2002 2.284 2.308 2.247 2.260 17,136,538 -0.04(-1.61%)
Nov 07, 2002 2.317 2.320 2.277 2.297 16,814,394 -0.02(-0.99%)
Nov 06, 2002 2.345 2.348 2.276 2.320 18,510,516 -0.02(-0.73%)
Nov 05, 2002 2.261 2.343 2.260 2.337 15,038,858 +0.05(+2.10%)
Nov 04, 2002 2.342 2.374 2.277 2.289 26,974,152 -0.10(-4.19%)
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.