Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 1.988 1.995 1.962 1.970 10,925,895 -0.02(-1.16%)
Dec 30, 2002 1.991 1.995 1.956 1.993 9,311,690 +0.01(+0.39%)
Dec 27, 2002 2.003 2.007 1.973 1.985 7,470,874 -0.02(-1.15%)
Dec 26, 2002 2.000 2.034 1.990 2.008 8,337,992 +0.01(+0.39%)
Dec 24, 2002 2.028 2.038 1.996 2.000 5,655,928 -0.02(-1.05%)
Dec 23, 2002 2.044 2.034 1.982 2.022 10,298,321 +0.02(+0.87%)
Dec 20, 2002 2.044 2.051 1.982 2.004 43,912,084 -0.01(-0.34%)
Dec 19, 2002 2.054 2.077 2.005 2.011 20,541,800 -0.05(-2.53%)
Dec 18, 2002 2.044 2.080 2.027 2.063 23,708,644 +0.02(+1.09%)
Dec 17, 2002 2.044 2.054 2.005 2.041 20,728,572 -0.02(-0.84%)
Dec 16, 2002 1.968 2.072 1.957 2.058 23,955,950 +0.09(+4.62%)
Dec 13, 2002 1.977 2.004 1.959 1.968 14,938,128 -0.03(-1.69%)
Dec 12, 2002 1.980 2.015 1.950 2.001 16,622,696 +0.03(+1.72%)
Dec 11, 2002 1.962 1.991 1.957 1.968 16,533,708 -0.02(-1.12%)
Dec 10, 2002 1.997 2.036 1.981 1.990 17,402,896 -0.00(-0.15%)
Dec 09, 2002 2.046 2.049 1.986 1.993 13,839,743 -0.06(-2.96%)
Dec 06, 2002 1.957 2.067 1.957 2.054 24,603,184 +0.07(+3.41%)
Dec 05, 2002 2.072 2.076 1.981 1.986 23,752,622 -0.06(-2.84%)
Dec 04, 2002 2.021 2.066 2.001 2.044 18,349,172 +0.02(+0.81%)
Dec 03, 2002 2.092 2.094 2.017 2.028 18,793,078 -0.06(-2.78%)
Dec 02, 2002 2.126 2.135 2.065 2.086 17,950,276 -0.02(-0.74%)
Nov 29, 2002 2.173 2.174 2.089 2.101 10,609,780 -0.07(-3.12%)
Nov 27, 2002 2.119 2.192 2.116 2.169 16,040,133 +0.06(+2.61%)
Nov 26, 2002 2.101 2.132 2.097 2.114 16,142,056 -0.01(-0.64%)
Nov 25, 2002 2.116 2.134 2.090 2.127 13,951,496 +0.02(+0.92%)
Nov 22, 2002 2.078 2.121 2.073 2.108 15,328,745 +0.03(+1.30%)
Nov 21, 2002 2.121 2.164 2.062 2.081 32,005,764 -0.04(-1.69%)
Nov 20, 2002 2.058 2.129 2.054 2.116 14,727,039 +0.05(+2.43%)
Nov 19, 2002 2.039 2.106 2.015 2.066 21,350,974 -0.01(-0.60%)
Nov 18, 2002 2.128 2.140 2.078 2.079 18,335,720 -0.05(-2.23%)
Nov 15, 2002 2.166 2.170 2.060 2.126 32,519,516 -0.05(-2.31%)
Nov 14, 2002 2.121 2.188 2.116 2.176 16,531,638 +0.06(+2.88%)
Nov 13, 2002 2.088 2.130 2.072 2.115 21,065,382 +0.00(+0.23%)
Nov 12, 2002 2.105 2.171 2.088 2.111 17,458,772 +0.01(+0.32%)
Nov 11, 2002 2.121 2.146 2.096 2.104 19,477,046 -0.08(-3.54%)
Nov 08, 2002 2.204 2.228 2.170 2.181 17,751,606 -0.04(-1.61%)
Nov 07, 2002 2.236 2.239 2.198 2.217 17,417,900 -0.02(-0.99%)
Nov 06, 2002 2.264 2.266 2.197 2.239 19,174,900 -0.02(-0.73%)
Nov 05, 2002 2.183 2.261 2.182 2.256 15,578,636 +0.05(+2.10%)
Nov 04, 2002 2.260 2.291 2.199 2.209 27,942,312 -0.10(-4.19%)
Nov 01, 2002 2.324 2.335 2.285 2.306 28,257,910 +0.00(+0.08%)
Oct 31, 2002 2.300 2.329 2.281 2.304 19,274,236 +0.01(+0.25%)
Oct 30, 2002 2.260 2.314 2.231 2.298 1,822,345,088 +0.03(+1.19%)
Oct 29, 2002 2.257 2.285 2.223 2.271 23,549,294 +0.03(+1.34%)
Oct 28, 2002 2.314 2.318 2.223 2.241 19,347,702 -0.07(-3.09%)
Oct 25, 2002 2.175 2.313 2.174 2.313 25,415,978 +0.14(+6.59%)
Oct 24, 2002 2.238 2.259 2.150 2.170 20,129,500 -0.06(-2.90%)
Oct 23, 2002 2.185 2.235 2.178 2.234 15,812,861 +0.05(+2.35%)
Oct 22, 2002 2.192 2.271 2.165 2.183 16,032,373 -0.05(-2.25%)
Oct 21, 2002 2.160 2.235 2.128 2.233 17,802,826 +0.07(+3.45%)
Oct 18, 2002 2.102 2.161 2.094 2.159 25,240,070 +0.06(+2.85%)
Oct 17, 2002 2.274 2.274 2.058 2.099 55,370,520 -0.16(-7.22%)
Oct 16, 2002 2.231 2.286 2.229 2.262 23,677,602 -0.01(-0.55%)
Oct 15, 2002 2.305 2.329 2.216 2.275 26,645,774 +0.04(+1.95%)
Oct 14, 2002 2.188 2.245 2.178 2.231 19,102,570 +0.04(+1.94%)
Oct 11, 2002 2.163 2.214 2.126 2.189 24,692,032 +0.04(+2.03%)
Oct 10, 2002 2.054 2.153 1.998 2.145 35,191,232 +0.06(+3.11%)
Oct 09, 2002 2.089 2.123 2.064 2.081 23,557,054 -0.02(-0.97%)
Oct 08, 2002 2.056 2.135 2.050 2.101 20,803,400 +0.06(+2.98%)
Oct 07, 2002 2.015 2.080 2.013 2.040 21,334,934 -0.01(-0.56%)
Oct 04, 2002 2.078 2.122 2.028 2.052 30,238,934 +0.01(+0.61%)
Oct 03, 2002 2.019 2.083 2.010 2.039 21,614,834 +0.02(+0.91%)
Oct 02, 2002 2.048 2.080 2.006 2.021 25,200,242 -0.06(-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.