Skip to main content

Starbucks Corp (NQ: SBUX )

97.11 +0.98 (+1.02%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.