Starbucks Corp (NQ: SBUX )

110.98 USD -0.22 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 6.013 6.040 5.910 5.965 10,923,600 +0.00(+0.08%)
Oct 31, 2002 5.950 6.025 5.900 5.960 7,450,800 +0.01(+0.25%)
Oct 30, 2002 5.848 5.985 5.772 5.945 704,460,032 +0.07(+1.19%)
Oct 29, 2002 5.838 5.910 5.750 5.875 9,103,400 +0.08(+1.34%)
Oct 28, 2002 5.985 5.997 5.750 5.798 7,479,200 -0.18(-3.09%)
Oct 25, 2002 5.628 5.982 5.625 5.982 9,825,000 +0.37(+6.59%)
Oct 24, 2002 5.790 5.843 5.562 5.612 7,781,418 -0.17(-2.90%)
Oct 23, 2002 5.652 5.782 5.635 5.780 6,112,744 +0.13(+2.35%)
Oct 22, 2002 5.670 5.875 5.600 5.647 6,197,600 -0.13(-2.25%)
Oct 21, 2002 5.588 5.782 5.505 5.777 6,882,000 +0.19(+3.45%)
Oct 18, 2002 5.438 5.590 5.418 5.585 9,757,000 +0.15(+2.85%)
Oct 17, 2002 5.883 5.883 5.322 5.430 21,404,464 -0.42(-7.22%)
Oct 16, 2002 5.770 5.912 5.765 5.853 9,153,000 -0.03(-0.55%)
Oct 15, 2002 5.963 6.025 5.732 5.885 10,300,400 +0.11(+1.95%)
Oct 14, 2002 5.660 5.808 5.635 5.772 7,384,440 +0.11(+1.94%)
Oct 11, 2002 5.595 5.728 5.500 5.662 9,545,146 +0.11(+2.03%)
Oct 10, 2002 5.312 5.570 5.168 5.550 13,603,800 +0.17(+3.11%)
Oct 09, 2002 5.405 5.492 5.340 5.383 9,106,400 -0.05(-0.97%)
Oct 08, 2002 5.317 5.522 5.303 5.435 8,041,926 +0.16(+2.98%)
Oct 07, 2002 5.213 5.380 5.207 5.277 8,247,400 -0.03(-0.56%)
Oct 04, 2002 5.375 5.490 5.247 5.307 11,689,400 +0.03(+0.61%)
Oct 03, 2002 5.223 5.388 5.200 5.275 8,355,600 +0.05(+0.91%)
Oct 02, 2002 5.298 5.380 5.190 5.228 9,741,604 -0.14(-2.65%)
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.