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

Starbucks Corp (NQ: SBUX )

91.08 -0.09 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2023 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, 2002 4.044 4.058 3.991 4.007 5,370,909 -0.05(-1.16%)
Dec 30, 2002 4.050 4.058 3.979 4.054 4,577,404 +0.02(+0.39%)
Dec 27, 2002 4.075 4.083 4.014 4.038 3,672,503 -0.05(-1.16%)
Dec 26, 2002 4.068 4.138 4.048 4.085 4,098,758 +0.02(+0.39%)
Dec 24, 2002 4.125 4.146 4.060 4.070 2,780,319 -0.04(-1.05%)
Dec 23, 2002 4.158 4.138 4.032 4.113 5,062,409 +0.04(+0.87%)
Dec 20, 2002 4.158 4.172 4.032 4.077 21,586,132 -0.01(-0.34%)
Dec 19, 2002 4.178 4.225 4.079 4.091 10,097,859 -0.11(-2.53%)
Dec 18, 2002 4.158 4.231 4.123 4.197 11,654,604 +0.05(+1.09%)
Dec 17, 2002 4.158 4.178 4.079 4.152 10,189,672 -0.04(-0.85%)
Dec 16, 2002 4.003 4.215 3.981 4.188 11,776,173 +0.18(+4.62%)
Dec 13, 2002 4.022 4.077 3.985 4.003 7,343,227 -0.07(-1.69%)
Dec 12, 2002 4.028 4.099 3.967 4.072 8,171,320 +0.07(+1.72%)
Dec 11, 2002 3.991 4.050 3.981 4.003 8,127,576 -0.05(-1.12%)
Dec 10, 2002 4.062 4.142 4.030 4.048 8,554,848 -0.01(-0.15%)
Dec 09, 2002 4.162 4.168 4.040 4.054 6,803,287 -0.12(-2.96%)
Dec 06, 2002 3.981 4.205 3.981 4.178 12,094,338 +0.14(+3.41%)
Dec 05, 2002 4.215 4.223 4.030 4.040 11,676,222 -0.12(-2.84%)
Dec 04, 2002 4.111 4.203 4.072 4.158 9,020,015 +0.03(+0.81%)
Dec 03, 2002 4.256 4.260 4.103 4.125 9,238,229 -0.12(-2.78%)
Dec 02, 2002 4.325 4.343 4.201 4.243 8,823,927 -0.03(-0.74%)
Nov 29, 2002 4.421 4.423 4.250 4.274 5,215,514 -0.14(-3.12%)
Nov 27, 2002 4.311 4.459 4.305 4.412 7,884,946 +0.11(+2.61%)
Nov 26, 2002 4.274 4.337 4.266 4.300 7,935,049 -0.03(-0.64%)
Nov 25, 2002 4.305 4.341 4.252 4.327 6,858,222 +0.04(+0.92%)
Nov 22, 2002 4.227 4.315 4.217 4.288 7,535,245 +0.06(+1.30%)
Nov 21, 2002 4.315 4.402 4.195 4.233 15,733,270 -0.07(-1.69%)
Nov 20, 2002 4.186 4.331 4.178 4.305 7,239,461 +0.10(+2.43%)
Nov 19, 2002 4.148 4.284 4.099 4.203 10,495,629 -0.03(-0.60%)
Nov 18, 2002 4.329 4.353 4.227 4.229 9,013,402 -0.10(-2.23%)
Nov 15, 2002 4.406 4.414 4.191 4.325 15,985,818 -0.10(-2.31%)
Nov 14, 2002 4.315 4.451 4.305 4.427 8,126,558 +0.12(+2.88%)
Nov 13, 2002 4.248 4.333 4.215 4.303 10,355,239 +0.01(+0.23%)
Nov 12, 2002 4.282 4.416 4.248 4.294 8,582,315 +0.01(+0.32%)
Nov 11, 2002 4.315 4.366 4.264 4.280 9,574,451 -0.16(-3.54%)
Nov 08, 2002 4.484 4.532 4.414 4.437 8,726,265 -0.07(-1.61%)
Nov 07, 2002 4.549 4.555 4.471 4.510 8,562,223 -0.05(-0.99%)
Nov 06, 2002 4.605 4.610 4.469 4.555 9,425,923 -0.03(-0.73%)
Nov 05, 2002 4.441 4.600 4.439 4.589 7,658,085 +0.09(+2.10%)
Nov 04, 2002 4.598 4.661 4.472 4.494 13,735,774 -0.20(-4.19%)
Nov 01, 2002 4.728 4.750 4.648 4.691 13,890,914 +0.00(+0.08%)
Oct 31, 2002 4.679 4.738 4.640 4.687 9,474,754 +0.01(+0.25%)
Oct 30, 2002 4.598 4.707 4.539 4.675 895,821,312 +0.06(+1.19%)
Oct 29, 2002 4.591 4.648 4.522 4.620 11,576,271 +0.06(+1.34%)
Oct 28, 2002 4.707 4.716 4.522 4.559 9,510,869 -0.15(-3.09%)
Oct 25, 2002 4.425 4.705 4.423 4.705 12,493,888 +0.29(+6.59%)
Oct 24, 2002 4.553 4.594 4.374 4.414 9,895,182 -0.13(-2.90%)
Oct 23, 2002 4.445 4.547 4.431 4.545 7,773,225 +0.10(+2.35%)
Oct 22, 2002 4.459 4.620 4.404 4.441 7,881,131 -0.10(-2.25%)
Oct 21, 2002 4.394 4.547 4.329 4.543 8,751,444 +0.15(+3.45%)
Oct 18, 2002 4.276 4.396 4.260 4.392 12,407,416 +0.12(+2.85%)
Oct 17, 2002 4.626 4.626 4.186 4.270 27,218,826 -0.33(-7.22%)
Oct 16, 2002 4.537 4.649 4.534 4.602 11,639,344 -0.03(-0.55%)
Oct 15, 2002 4.689 4.738 4.508 4.628 13,098,427 +0.09(+1.95%)
Oct 14, 2002 4.451 4.567 4.431 4.539 9,390,368 +0.09(+1.94%)
Oct 11, 2002 4.400 4.504 4.325 4.453 12,138,014 +0.09(+2.03%)
Oct 10, 2002 4.178 4.380 4.064 4.364 17,299,170 +0.13(+3.11%)
Oct 09, 2002 4.250 4.319 4.199 4.233 11,580,085 -0.04(-0.97%)
Oct 08, 2002 4.182 4.343 4.170 4.274 10,226,455 +0.12(+2.98%)
Oct 07, 2002 4.099 4.231 4.095 4.150 10,487,745 -0.02(-0.56%)
Oct 04, 2002 4.227 4.317 4.126 4.173 14,864,738 +0.03(+0.61%)
Oct 03, 2002 4.107 4.237 4.089 4.148 10,625,336 +0.04(+0.91%)
Oct 02, 2002 4.166 4.231 4.081 4.111 12,387,838 -0.11(-2.65%)
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.