Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 2.408 2.419 2.367 2.389 27,278,814 +0.00(+0.08%)
Oct 31, 2002 2.383 2.413 2.363 2.387 18,606,410 +0.01(+0.25%)
Oct 30, 2002 2.342 2.397 2.312 2.381 1,759,203,328 +0.03(+1.19%)
Oct 29, 2002 2.338 2.367 2.303 2.353 22,733,344 +0.03(+1.34%)
Oct 28, 2002 2.397 2.402 2.303 2.322 18,677,332 -0.07(-3.09%)
Oct 25, 2002 2.253 2.396 2.252 2.396 24,535,350 +0.15(+6.59%)
Oct 24, 2002 2.319 2.340 2.227 2.247 19,432,042 -0.07(-2.90%)
Oct 23, 2002 2.264 2.316 2.256 2.315 15,264,968 +0.05(+2.35%)
Oct 22, 2002 2.271 2.353 2.242 2.261 15,476,874 -0.05(-2.25%)
Oct 21, 2002 2.237 2.316 2.204 2.314 17,185,982 +0.08(+3.45%)
Oct 18, 2002 2.177 2.238 2.169 2.236 24,365,538 +0.06(+2.85%)
Oct 17, 2002 2.356 2.356 2.131 2.174 53,452,012 -0.17(-7.22%)
Oct 16, 2002 2.311 2.368 2.309 2.344 22,857,206 -0.01(-0.55%)
Oct 15, 2002 2.388 2.413 2.296 2.357 25,722,536 +0.05(+1.95%)
Oct 14, 2002 2.267 2.326 2.256 2.312 18,440,694 +0.04(+1.94%)
Oct 11, 2002 2.240 2.294 2.202 2.268 23,836,488 +0.05(+2.03%)
Oct 10, 2002 2.127 2.230 2.069 2.222 33,971,908 +0.07(+3.11%)
Oct 09, 2002 2.164 2.199 2.138 2.155 22,740,836 -0.02(-0.97%)
Oct 08, 2002 2.129 2.211 2.123 2.176 20,082,592 +0.06(+2.98%)
Oct 07, 2002 2.087 2.154 2.085 2.113 20,595,710 -0.01(-0.56%)
Oct 04, 2002 2.152 2.198 2.101 2.125 29,191,198 +0.01(+0.61%)
Oct 03, 2002 2.091 2.157 2.082 2.112 20,865,910 +0.02(+0.91%)
Oct 02, 2002 2.121 2.154 2.078 2.093 24,327,090 -0.06(-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.