Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.303 2.355 2.295 2.348 29,354,242 +0.04(+1.56%)
Feb 27, 2003 2.240 2.318 2.239 2.312 26,269,684 +0.09(+4.01%)
Feb 26, 2003 2.266 2.276 2.210 2.222 20,968,100 -0.06(-2.72%)
Feb 25, 2003 2.232 2.293 2.212 2.285 20,792,796 +0.03(+1.38%)
Feb 24, 2003 2.305 2.318 2.248 2.254 16,986,044 -0.08(-3.47%)
Feb 21, 2003 2.296 2.335 2.273 2.335 20,495,628 +0.07(+3.23%)
Feb 20, 2003 2.300 2.301 2.256 2.262 26,204,756 -0.02(-1.05%)
Feb 19, 2003 2.283 2.303 2.258 2.286 15,459,747 -0.01(-0.35%)
Feb 18, 2003 2.266 2.297 2.258 2.294 22,885,960 +0.04(+1.73%)
Feb 14, 2003 2.203 2.263 2.198 2.255 18,985,812 +0.06(+2.60%)
Feb 13, 2003 2.228 2.236 2.169 2.197 19,027,266 -0.02(-0.72%)
Feb 12, 2003 2.211 2.240 2.202 2.213 14,252,595 -0.00(-0.05%)
Feb 11, 2003 2.223 2.250 2.193 2.214 17,550,914 -0.00(-0.14%)
Feb 10, 2003 2.192 2.226 2.162 2.217 14,527,288 +0.02(+0.77%)
Feb 07, 2003 2.233 2.243 2.162 2.200 14,242,106 -0.01(-0.54%)
Feb 06, 2003 2.203 2.263 2.192 2.212 23,680,074 -0.01(-0.41%)
Feb 05, 2003 2.255 2.274 2.203 2.221 18,047,360 -0.02(-0.72%)
Feb 04, 2003 2.251 2.263 2.209 2.237 14,551,761 -0.03(-1.19%)
Feb 03, 2003 2.270 2.288 2.253 2.265 12,927,573 -0.01(-0.44%)
Jan 31, 2003 2.255 2.301 2.236 2.275 20,464,662 +0.03(+1.16%)
Jan 30, 2003 2.286 2.296 2.247 2.249 15,495,138 -0.04(-1.62%)
Jan 29, 2003 2.258 2.308 2.217 2.286 18,845,968 +0.01(+0.62%)
Jan 28, 2003 2.283 2.333 2.263 2.272 28,067,178 +0.01(+0.31%)
Jan 27, 2003 2.256 2.298 2.228 2.265 31,526,318 -0.03(-1.44%)
Jan 24, 2003 2.198 2.311 2.192 2.298 95,269,184 +0.29(+14.64%)
Jan 23, 2003 2.005 2.022 1.976 2.004 17,207,298 -0.00(-0.15%)
Jan 22, 2003 1.990 2.031 1.964 2.007 19,804,898 +0.03(+1.26%)
Jan 21, 2003 2.002 2.034 1.978 1.982 19,126,156 -0.03(-1.44%)
Jan 17, 2003 2.011 2.037 2.005 2.011 17,675,774 -0.02(-0.79%)
Jan 16, 2003 2.037 2.054 2.007 2.027 10,698,061 -0.01(-0.49%)
Jan 15, 2003 2.036 2.055 2.012 2.037 16,068,568 +0.01(+0.39%)
Jan 14, 2003 2.058 2.072 2.017 2.029 14,914,856 -0.04(-1.84%)
Jan 13, 2003 2.057 2.088 2.047 2.067 13,047,440 -0.02(-1.15%)
Jan 10, 2003 2.056 2.094 2.048 2.091 15,916,238 +0.01(+0.43%)
Jan 09, 2003 2.108 2.120 2.078 2.082 13,571,854 +0.00(+0.05%)
Jan 08, 2003 2.104 2.127 2.067 2.081 15,241,491 -0.05(-2.12%)
Jan 07, 2003 2.138 2.138 2.101 2.126 17,571,390 -0.02(-1.07%)
Jan 06, 2003 2.121 2.165 2.118 2.149 14,549,763 +0.04(+1.66%)
Jan 03, 2003 2.138 2.171 2.096 2.114 19,682,036 -0.01(-0.38%)
Jan 02, 2003 2.049 2.136 2.048 2.122 16,379,721 +0.08(+4.02%)
Dec 31, 2002 2.059 2.066 2.032 2.040 10,547,230 -0.02(-1.16%)
Dec 30, 2002 2.062 2.066 2.026 2.064 8,988,969 +0.01(+0.39%)
Dec 27, 2002 2.075 2.079 2.044 2.056 7,211,951 -0.02(-1.16%)
Dec 26, 2002 2.071 2.107 2.061 2.080 8,049,017 +0.01(+0.39%)
Dec 24, 2002 2.100 2.111 2.067 2.072 5,459,907 -0.02(-1.05%)
Dec 23, 2002 2.117 2.107 2.053 2.094 9,941,406 +0.02(+0.87%)
Dec 20, 2002 2.117 2.124 2.053 2.076 42,390,196 -0.01(-0.34%)
Dec 19, 2002 2.127 2.151 2.077 2.083 19,829,870 -0.05(-2.53%)
Dec 18, 2002 2.117 2.154 2.099 2.137 22,886,960 +0.02(+1.09%)
Dec 17, 2002 2.117 2.127 2.077 2.114 20,010,170 -0.02(-0.85%)
Dec 16, 2002 2.038 2.146 2.027 2.132 23,125,692 +0.09(+4.62%)
Dec 13, 2002 2.048 2.076 2.029 2.038 14,420,407 -0.04(-1.69%)
Dec 12, 2002 2.051 2.087 2.020 2.073 16,046,593 +0.04(+1.72%)
Dec 11, 2002 2.032 2.062 2.027 2.038 15,960,688 -0.02(-1.12%)
Dec 10, 2002 2.068 2.109 2.052 2.061 16,799,752 -0.00(-0.15%)
Dec 09, 2002 2.119 2.122 2.057 2.064 13,360,091 -0.06(-2.96%)
Dec 06, 2002 2.027 2.141 2.027 2.127 23,750,496 +0.07(+3.41%)
Dec 05, 2002 2.146 2.150 2.052 2.057 22,929,412 -0.06(-2.84%)
Dec 04, 2002 2.093 2.140 2.073 2.117 17,713,232 +0.02(+0.81%)
Dec 03, 2002 2.167 2.169 2.089 2.100 18,141,754 -0.06(-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.