Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 4.392 4.410 4.266 4.308 8,690,089 -0.03(-0.74%)
Nov 29, 2002 4.490 4.492 4.316 4.340 5,136,407 -0.14(-3.12%)
Nov 27, 2002 4.378 4.527 4.372 4.480 7,765,350 +0.11(+2.61%)
Nov 26, 2002 4.340 4.404 4.332 4.366 7,814,693 -0.03(-0.64%)
Nov 25, 2002 4.372 4.408 4.318 4.394 6,754,199 +0.04(+0.92%)
Nov 22, 2002 4.292 4.382 4.282 4.354 7,420,953 +0.06(+1.30%)
Nov 21, 2002 4.382 4.470 4.260 4.298 15,494,633 -0.07(-1.69%)
Nov 20, 2002 4.250 4.398 4.242 4.372 7,129,655 +0.10(+2.43%)
Nov 19, 2002 4.212 4.350 4.162 4.268 10,336,435 -0.03(-0.60%)
Nov 18, 2002 4.396 4.420 4.292 4.294 8,876,690 -0.10(-2.23%)
Nov 15, 2002 4.474 4.482 4.256 4.392 15,743,351 -0.10(-2.31%)
Nov 14, 2002 4.382 4.519 4.372 4.496 8,003,298 +0.13(+2.88%)
Nov 13, 2002 4.314 4.400 4.280 4.370 10,198,175 +0.01(+0.23%)
Nov 12, 2002 4.348 4.484 4.314 4.360 8,452,142 +0.01(+0.32%)
Nov 11, 2002 4.382 4.434 4.330 4.346 9,429,229 -0.16(-3.54%)
Nov 08, 2002 4.553 4.601 4.482 4.506 8,593,908 -0.07(-1.61%)
Nov 07, 2002 4.619 4.625 4.539 4.579 8,432,355 -0.05(-0.99%)
Nov 06, 2002 4.676 4.681 4.537 4.625 9,282,954 -0.03(-0.73%)
Nov 05, 2002 4.510 4.671 4.508 4.659 7,541,930 +0.10(+2.10%)
Nov 04, 2002 4.669 4.733 4.541 4.563 13,527,434 -0.20(-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.