Starbucks Corp (NQ: SBUX )

103.91 USD -0.67 (-0.64%)
Official Closing Price Updated: 7:58 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.750 5.880 5.730 5.862 11,754,800 +0.09(+1.56%)
Feb 27, 2003 5.593 5.787 5.590 5.772 10,519,600 +0.22(+4.01%)
Feb 26, 2003 5.657 5.683 5.520 5.550 8,396,600 -0.16(-2.72%)
Feb 25, 2003 5.575 5.725 5.525 5.705 8,326,400 +0.08(+1.38%)
Feb 24, 2003 5.755 5.787 5.612 5.628 6,802,000 -0.20(-3.47%)
Feb 21, 2003 5.732 5.830 5.675 5.830 8,207,400 +0.18(+3.23%)
Feb 20, 2003 5.742 5.745 5.633 5.647 10,493,600 -0.06(-1.05%)
Feb 19, 2003 5.700 5.750 5.638 5.707 6,190,800 -0.02(-0.35%)
Feb 18, 2003 5.657 5.735 5.638 5.728 9,164,600 +0.10(+1.73%)
Feb 14, 2003 5.503 5.650 5.490 5.630 7,602,800 +0.14(+2.60%)
Feb 13, 2003 5.565 5.585 5.418 5.487 7,619,400 -0.04(-0.72%)
Feb 12, 2003 5.522 5.595 5.500 5.527 5,707,400 -0.00(-0.05%)
Feb 11, 2003 5.553 5.617 5.478 5.530 7,028,200 -0.01(-0.14%)
Feb 10, 2003 5.475 5.560 5.400 5.537 5,817,400 +0.04(+0.77%)
Feb 07, 2003 5.577 5.600 5.400 5.495 5,703,200 -0.03(-0.54%)
Feb 06, 2003 5.503 5.650 5.475 5.525 9,482,600 -0.02(-0.41%)
Feb 05, 2003 5.630 5.678 5.503 5.548 7,227,000 -0.04(-0.72%)
Feb 04, 2003 5.620 5.650 5.518 5.588 5,827,200 -0.07(-1.19%)
Feb 03, 2003 5.668 5.713 5.625 5.655 5,176,800 -0.02(-0.44%)
Jan 31, 2003 5.630 5.745 5.585 5.680 8,195,000 +0.06(+1.16%)
Jan 30, 2003 5.707 5.732 5.612 5.615 6,204,972 -0.09(-1.62%)
Jan 29, 2003 5.638 5.763 5.537 5.707 7,546,800 +0.03(+0.62%)
Jan 28, 2003 5.700 5.825 5.650 5.673 11,239,400 +0.02(+0.31%)
Jan 27, 2003 5.633 5.737 5.565 5.655 12,624,600 -0.08(-1.44%)
Jan 24, 2003 5.490 5.770 5.475 5.737 38,150,200 +0.73(+14.64%)
Jan 23, 2003 5.008 5.050 4.935 5.005 6,890,600 -0.01(-0.15%)
Jan 22, 2003 4.970 5.072 4.905 5.013 7,930,800 +0.06(+1.26%)
Jan 21, 2003 5.000 5.080 4.940 4.950 7,659,000 -0.07(-1.44%)
Jan 17, 2003 5.022 5.088 5.008 5.022 7,078,200 -0.04(-0.79%)
Jan 16, 2003 5.088 5.130 5.013 5.062 4,284,000 -0.03(-0.49%)
Jan 15, 2003 5.085 5.133 5.025 5.088 6,434,600 +0.02(+0.39%)
Jan 14, 2003 5.140 5.175 5.037 5.067 5,972,600 -0.09(-1.84%)
Jan 13, 2003 5.138 5.215 5.112 5.162 5,224,800 -0.06(-1.15%)
Jan 10, 2003 5.135 5.230 5.115 5.223 6,373,600 +0.02(+0.43%)
Jan 09, 2003 5.265 5.295 5.190 5.200 5,434,800 +0.00(+0.05%)
Jan 08, 2003 5.255 5.312 5.162 5.197 6,103,400 -0.11(-2.12%)
Jan 07, 2003 5.340 5.340 5.247 5.310 7,036,400 -0.06(-1.07%)
Jan 06, 2003 5.298 5.407 5.290 5.367 5,826,400 +0.09(+1.66%)
Jan 03, 2003 5.340 5.423 5.235 5.280 7,881,600 -0.02(-0.38%)
Jan 02, 2003 5.117 5.335 5.115 5.300 6,559,200 +0.21(+4.02%)
Dec 31, 2002 5.143 5.160 5.075 5.095 4,223,600 -0.06(-1.16%)
Dec 30, 2002 5.150 5.160 5.060 5.155 3,599,600 +0.02(+0.39%)
Dec 27, 2002 5.183 5.192 5.105 5.135 2,888,000 -0.06(-1.15%)
Dec 26, 2002 5.173 5.263 5.147 5.195 3,223,200 +0.02(+0.39%)
Dec 24, 2002 5.245 5.272 5.162 5.175 2,186,400 -0.06(-1.05%)
Dec 23, 2002 5.287 5.263 5.128 5.230 3,981,000 +0.05(+0.87%)
Dec 20, 2002 5.287 5.305 5.128 5.185 16,975,000 -0.02(-0.34%)
Dec 19, 2002 5.312 5.372 5.188 5.202 7,940,800 -0.14(-2.53%)
Dec 18, 2002 5.287 5.380 5.242 5.338 9,165,000 +0.06(+1.09%)
Dec 17, 2002 5.287 5.312 5.188 5.280 8,013,000 -0.04(-0.85%)
Dec 16, 2002 5.090 5.360 5.062 5.325 9,260,600 +0.24(+4.62%)
Dec 13, 2002 5.115 5.185 5.067 5.090 5,774,600 -0.09(-1.69%)
Dec 12, 2002 5.122 5.213 5.045 5.178 6,425,800 +0.09(+1.72%)
Dec 11, 2002 5.075 5.150 5.062 5.090 6,391,400 -0.06(-1.12%)
Dec 10, 2002 5.165 5.268 5.125 5.147 6,727,400 -0.01(-0.15%)
Dec 09, 2002 5.293 5.300 5.138 5.155 5,350,000 -0.16(-2.96%)
Dec 06, 2002 5.062 5.348 5.062 5.312 9,510,800 +0.17(+3.41%)
Dec 05, 2002 5.360 5.370 5.125 5.138 9,182,000 -0.15(-2.84%)
Dec 04, 2002 5.228 5.345 5.178 5.287 7,093,200 +0.04(+0.81%)
Dec 03, 2002 5.412 5.418 5.218 5.245 7,264,800 -0.15(-2.78%)
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.