Starbucks Corp (NQ: SBUX )

114.25 USD +0.39 (+0.34%)
Streaming Delayed Price Updated: 10:51 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 5.500 5.523 5.343 5.395 6,939,000 -0.04(-0.74%)
Nov 29, 2002 5.622 5.625 5.405 5.435 4,101,400 -0.18(-3.12%)
Nov 27, 2002 5.482 5.670 5.475 5.610 6,200,600 +0.14(+2.61%)
Nov 26, 2002 5.435 5.515 5.425 5.468 6,240,000 -0.04(-0.64%)
Nov 25, 2002 5.475 5.520 5.407 5.503 5,393,200 +0.05(+0.92%)
Nov 22, 2002 5.375 5.487 5.362 5.452 5,925,600 +0.07(+1.30%)
Nov 21, 2002 5.487 5.598 5.335 5.383 12,372,400 -0.09(-1.69%)
Nov 20, 2002 5.322 5.508 5.312 5.475 5,693,000 +0.13(+2.43%)
Nov 19, 2002 5.275 5.447 5.213 5.345 8,253,600 -0.03(-0.60%)
Nov 18, 2002 5.505 5.535 5.375 5.378 7,088,000 -0.12(-2.23%)
Nov 15, 2002 5.603 5.612 5.330 5.500 12,571,000 -0.13(-2.31%)
Nov 14, 2002 5.487 5.660 5.475 5.630 6,390,600 +0.16(+2.88%)
Nov 13, 2002 5.402 5.510 5.360 5.473 8,143,200 +0.01(+0.23%)
Nov 12, 2002 5.445 5.615 5.402 5.460 6,749,000 +0.02(+0.32%)
Nov 11, 2002 5.487 5.553 5.423 5.442 7,529,200 -0.20(-3.54%)
Nov 08, 2002 5.702 5.763 5.612 5.643 6,862,200 -0.09(-1.61%)
Nov 07, 2002 5.785 5.793 5.685 5.735 6,733,200 -0.06(-0.99%)
Nov 06, 2002 5.856 5.862 5.683 5.793 7,412,400 -0.04(-0.73%)
Nov 05, 2002 5.647 5.850 5.645 5.835 6,022,200 +0.12(+2.10%)
Nov 04, 2002 5.848 5.928 5.687 5.715 10,801,600 -0.25(-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.