Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.591 4.695 4.575 4.681 14,721,179 +0.07(+1.56%)
Feb 27, 2003 4.466 4.621 4.464 4.609 13,174,270 +0.18(+4.01%)
Feb 26, 2003 4.517 4.537 4.408 4.432 10,515,521 -0.12(-2.72%)
Feb 25, 2003 4.452 4.571 4.412 4.555 10,427,606 +0.06(+1.38%)
Feb 24, 2003 4.595 4.621 4.482 4.494 8,518,517 -0.16(-3.47%)
Feb 21, 2003 4.577 4.655 4.531 4.655 10,278,576 +0.15(+3.23%)
Feb 20, 2003 4.585 4.587 4.498 4.510 13,141,709 -0.05(-1.05%)
Feb 19, 2003 4.551 4.591 4.502 4.557 7,753,077 -0.02(-0.35%)
Feb 18, 2003 4.517 4.579 4.502 4.573 11,477,330 +0.08(+1.73%)
Feb 14, 2003 4.394 4.511 4.384 4.496 9,521,402 +0.11(+2.60%)
Feb 13, 2003 4.444 4.460 4.326 4.382 9,542,191 -0.03(-0.72%)
Feb 12, 2003 4.410 4.468 4.392 4.414 7,147,689 -0.00(-0.05%)
Feb 11, 2003 4.434 4.486 4.374 4.416 8,801,799 -0.01(-0.14%)
Feb 10, 2003 4.372 4.440 4.312 4.422 7,285,448 +0.03(+0.77%)
Feb 07, 2003 4.454 4.472 4.312 4.388 7,142,429 -0.02(-0.54%)
Feb 06, 2003 4.394 4.511 4.372 4.412 11,875,579 -0.02(-0.41%)
Feb 05, 2003 4.496 4.533 4.394 4.430 9,050,767 -0.03(-0.72%)
Feb 04, 2003 4.488 4.511 4.406 4.462 7,297,721 -0.05(-1.19%)
Feb 03, 2003 4.525 4.561 4.492 4.515 6,483,190 -0.02(-0.44%)
Jan 31, 2003 4.496 4.587 4.460 4.535 10,263,047 +0.05(+1.16%)
Jan 30, 2003 4.557 4.577 4.481 4.484 7,770,826 -0.07(-1.62%)
Jan 29, 2003 4.502 4.601 4.422 4.557 9,451,270 +0.03(+0.62%)
Jan 28, 2003 4.551 4.651 4.511 4.529 14,075,715 +0.01(+0.31%)
Jan 27, 2003 4.498 4.581 4.444 4.515 15,810,477 -0.07(-1.44%)
Jan 24, 2003 4.384 4.607 4.372 4.581 47,777,584 +0.58(+14.64%)
Jan 23, 2003 3.998 4.032 3.941 3.996 8,629,475 -0.01(-0.15%)
Jan 22, 2003 3.969 4.050 3.917 4.002 9,932,175 +0.05(+1.26%)
Jan 21, 2003 3.992 4.056 3.945 3.953 9,591,785 -0.06(-1.44%)
Jan 17, 2003 4.010 4.062 3.998 4.010 8,864,417 -0.03(-0.79%)
Jan 16, 2003 4.062 4.096 4.002 4.042 5,365,087 -0.02(-0.49%)
Jan 15, 2003 4.060 4.098 4.012 4.062 8,058,401 +0.02(+0.39%)
Jan 14, 2003 4.104 4.132 4.022 4.046 7,479,813 -0.08(-1.84%)
Jan 13, 2003 4.102 4.164 4.082 4.122 6,543,303 -0.05(-1.15%)
Jan 10, 2003 4.100 4.176 4.084 4.170 7,982,008 +0.02(+0.43%)
Jan 09, 2003 4.204 4.228 4.144 4.152 6,806,297 +0.00(+0.05%)
Jan 08, 2003 4.196 4.242 4.122 4.150 7,643,621 -0.09(-2.12%)
Jan 07, 2003 4.264 4.264 4.190 4.240 8,812,069 -0.05(-1.07%)
Jan 06, 2003 4.230 4.318 4.224 4.286 7,296,719 +0.07(+1.66%)
Jan 03, 2003 4.264 4.330 4.180 4.216 9,870,559 -0.02(-0.38%)
Jan 02, 2003 4.086 4.260 4.084 4.232 8,214,445 +0.16(+4.02%)
Dec 31, 2002 4.106 4.120 4.052 4.068 5,289,445 -0.05(-1.16%)
Dec 30, 2002 4.112 4.120 4.040 4.116 4,507,976 +0.02(+0.39%)
Dec 27, 2002 4.138 4.146 4.076 4.100 3,616,800 -0.05(-1.15%)
Dec 26, 2002 4.130 4.202 4.110 4.148 4,036,589 +0.02(+0.39%)
Dec 24, 2002 4.188 4.210 4.122 4.132 2,738,148 -0.04(-1.05%)
Dec 23, 2002 4.222 4.202 4.094 4.176 4,985,624 +0.04(+0.87%)
Dec 20, 2002 4.222 4.236 4.094 4.140 21,258,720 -0.01(-0.34%)
Dec 19, 2002 4.242 4.290 4.142 4.154 9,944,698 -0.11(-2.53%)
Dec 18, 2002 4.222 4.296 4.186 4.262 11,477,831 +0.05(+1.09%)
Dec 17, 2002 4.222 4.242 4.142 4.216 10,035,118 -0.04(-0.85%)
Dec 16, 2002 4.064 4.280 4.042 4.252 11,597,556 +0.19(+4.62%)
Dec 13, 2002 4.084 4.140 4.046 4.064 7,231,847 -0.07(-1.69%)
Dec 12, 2002 4.090 4.162 4.028 4.134 8,047,381 +0.07(+1.72%)
Dec 11, 2002 4.052 4.112 4.042 4.064 8,004,300 -0.05(-1.12%)
Dec 10, 2002 4.124 4.206 4.092 4.110 8,425,091 -0.01(-0.15%)
Dec 09, 2002 4.226 4.232 4.102 4.116 6,700,097 -0.13(-2.96%)
Dec 06, 2002 4.042 4.270 4.042 4.242 11,910,895 +0.14(+3.41%)
Dec 05, 2002 4.280 4.288 4.092 4.102 11,499,121 -0.12(-2.84%)
Dec 04, 2002 4.174 4.268 4.134 4.222 8,883,202 +0.03(+0.81%)
Dec 03, 2002 4.322 4.326 4.166 4.188 9,098,106 -0.12(-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.