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

Starbucks Corp (NQ: SBUX )

77.85 +2.57 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2002 1.973 1.980 1.947 1.955 11,008,789 -0.02(-1.16%)
Dec 30, 2002 1.976 1.980 1.941 1.978 9,382,337 +0.01(+0.39%)
Dec 27, 2002 1.988 1.992 1.959 1.970 7,527,555 -0.02(-1.15%)
Dec 26, 2002 1.984 2.019 1.975 1.993 8,401,252 +0.01(+0.39%)
Dec 24, 2002 2.012 2.023 1.981 1.985 5,698,839 -0.02(-1.05%)
Dec 23, 2002 2.029 2.019 1.967 2.007 10,376,453 +0.02(+0.87%)
Dec 20, 2002 2.029 2.035 1.967 1.989 44,245,240 -0.01(-0.34%)
Dec 19, 2002 2.038 2.061 1.990 1.996 20,697,650 -0.05(-2.53%)
Dec 18, 2002 2.029 2.064 2.011 2.048 23,888,520 +0.02(+1.09%)
Dec 17, 2002 2.029 2.038 1.990 2.026 20,885,838 -0.02(-0.84%)
Dec 16, 2002 1.953 2.056 1.942 2.043 24,137,700 +0.09(+4.62%)
Dec 13, 2002 1.962 1.989 1.944 1.953 15,051,461 -0.03(-1.69%)
Dec 12, 2002 1.965 2.000 1.936 1.986 16,748,810 +0.03(+1.72%)
Dec 11, 2002 1.947 1.976 1.942 1.953 16,659,147 -0.02(-1.12%)
Dec 10, 2002 1.982 2.021 1.966 1.975 17,534,930 -0.00(-0.15%)
Dec 09, 2002 2.031 2.033 1.971 1.978 13,944,744 -0.06(-2.96%)
Dec 06, 2002 1.942 2.052 1.942 2.038 24,789,846 +0.07(+3.41%)
Dec 05, 2002 2.056 2.060 1.966 1.971 23,932,830 -0.06(-2.84%)
Dec 04, 2002 2.006 2.051 1.986 2.029 18,488,384 +0.02(+0.81%)
Dec 03, 2002 2.077 2.078 2.002 2.012 18,935,660 -0.06(-2.78%)
Dec 02, 2002 2.110 2.119 2.050 2.070 18,086,464 -0.02(-0.74%)
Nov 29, 2002 2.157 2.158 2.074 2.085 10,690,275 -0.07(-3.12%)
Nov 27, 2002 2.103 2.175 2.101 2.152 16,161,828 +0.05(+2.61%)
Nov 26, 2002 2.085 2.116 2.081 2.098 16,264,524 -0.01(-0.64%)
Nov 25, 2002 2.101 2.118 2.075 2.111 14,057,345 +0.02(+0.92%)
Nov 22, 2002 2.062 2.105 2.057 2.092 15,445,042 +0.03(+1.30%)
Nov 21, 2002 2.105 2.148 2.047 2.065 32,248,588 -0.04(-1.69%)
Nov 20, 2002 2.042 2.113 2.038 2.101 14,838,771 +0.05(+2.43%)
Nov 19, 2002 2.024 2.090 2.000 2.051 21,512,960 -0.01(-0.60%)
Nov 18, 2002 2.112 2.124 2.062 2.063 18,474,830 -0.05(-2.23%)
Nov 15, 2002 2.149 2.153 2.045 2.110 32,766,238 -0.05(-2.31%)
Nov 14, 2002 2.105 2.171 2.101 2.160 16,657,062 +0.06(+2.88%)
Nov 13, 2002 2.073 2.114 2.056 2.100 21,225,204 +0.00(+0.23%)
Nov 12, 2002 2.089 2.154 2.073 2.095 17,591,230 +0.01(+0.32%)
Nov 11, 2002 2.105 2.130 2.080 2.088 19,624,816 -0.08(-3.54%)
Nov 08, 2002 2.188 2.211 2.153 2.165 17,886,284 -0.04(-1.61%)
Nov 07, 2002 2.219 2.222 2.181 2.200 17,550,046 -0.02(-0.99%)
Nov 06, 2002 2.247 2.249 2.180 2.222 19,320,378 -0.02(-0.73%)
Nov 05, 2002 2.167 2.244 2.166 2.239 15,696,829 +0.05(+2.10%)
Nov 04, 2002 2.243 2.274 2.182 2.193 28,154,308 -0.10(-4.19%)
Nov 01, 2002 2.307 2.317 2.267 2.289 28,472,300 +0.00(+0.08%)
Oct 31, 2002 2.283 2.312 2.264 2.287 19,420,466 +0.01(+0.25%)
Oct 30, 2002 2.243 2.296 2.215 2.281 1,836,171,008 +0.03(+1.19%)
Oct 29, 2002 2.240 2.267 2.206 2.254 23,727,960 +0.03(+1.34%)
Oct 28, 2002 2.296 2.301 2.206 2.224 19,494,492 -0.07(-3.09%)
Oct 25, 2002 2.159 2.295 2.158 2.295 25,608,806 +0.14(+6.59%)
Oct 24, 2002 2.221 2.242 2.134 2.153 20,282,220 -0.06(-2.90%)
Oct 23, 2002 2.169 2.219 2.162 2.218 15,932,832 +0.05(+2.35%)
Oct 22, 2002 2.175 2.254 2.148 2.167 16,154,008 -0.05(-2.25%)
Oct 21, 2002 2.144 2.219 2.112 2.217 17,937,894 +0.07(+3.45%)
Oct 18, 2002 2.086 2.145 2.078 2.143 25,431,564 +0.06(+2.85%)
Oct 17, 2002 2.257 2.257 2.042 2.083 55,790,612 -0.16(-7.22%)
Oct 16, 2002 2.214 2.268 2.212 2.245 23,857,242 -0.01(-0.55%)
Oct 15, 2002 2.288 2.312 2.199 2.258 26,847,932 +0.04(+1.95%)
Oct 14, 2002 2.171 2.228 2.162 2.215 19,247,500 +0.04(+1.94%)
Oct 11, 2002 2.147 2.197 2.110 2.172 24,879,368 +0.04(+2.03%)
Oct 10, 2002 2.038 2.137 1.983 2.129 35,458,224 +0.06(+3.11%)
Oct 09, 2002 2.074 2.107 2.049 2.065 23,735,778 -0.02(-0.97%)
Oct 08, 2002 2.040 2.119 2.034 2.085 20,961,234 +0.06(+2.98%)
Oct 07, 2002 2.000 2.064 1.998 2.025 21,496,800 -0.01(-0.56%)
Oct 04, 2002 2.062 2.106 2.013 2.036 30,468,354 +0.01(+0.61%)
Oct 03, 2002 2.004 2.067 1.995 2.024 21,778,822 +0.02(+0.91%)
Oct 02, 2002 2.032 2.064 1.991 2.006 25,391,434 -0.05(-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.