Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.176 2.221 2.159 2.196 21,199,188 +0.03(+1.16%)
Jan 30, 2003 2.206 2.216 2.170 2.171 16,051,296 -0.04(-1.62%)
Jan 29, 2003 2.179 2.228 2.141 2.206 19,522,396 +0.01(+0.62%)
Jan 28, 2003 2.203 2.252 2.184 2.193 29,074,576 +0.01(+0.31%)
Jan 27, 2003 2.177 2.218 2.151 2.186 32,657,874 -0.03(-1.44%)
Jan 24, 2003 2.122 2.231 2.116 2.218 98,688,624 +0.28(+14.64%)
Jan 23, 2003 1.936 1.952 1.908 1.935 17,824,908 -0.00(-0.15%)
Jan 22, 2003 1.921 1.961 1.896 1.938 20,515,744 +0.02(+1.26%)
Jan 21, 2003 1.933 1.964 1.910 1.914 19,812,640 -0.03(-1.44%)
Jan 17, 2003 1.942 1.967 1.936 1.942 18,310,200 -0.02(-0.79%)
Jan 16, 2003 1.967 1.983 1.938 1.957 11,082,041 -0.01(-0.49%)
Jan 15, 2003 1.966 1.984 1.943 1.967 16,645,308 +0.01(+0.39%)
Jan 14, 2003 1.987 2.001 1.947 1.959 15,450,186 -0.04(-1.84%)
Jan 13, 2003 1.986 2.016 1.976 1.996 13,515,744 -0.02(-1.15%)
Jan 10, 2003 1.985 2.022 1.977 2.019 16,487,510 +0.01(+0.43%)
Jan 09, 2003 2.035 2.047 2.006 2.010 14,058,981 +0.00(+0.05%)
Jan 08, 2003 2.031 2.054 1.996 2.009 15,788,545 -0.04(-2.12%)
Jan 07, 2003 2.064 2.064 2.029 2.053 18,202,070 -0.02(-1.07%)
Jan 06, 2003 2.048 2.090 2.045 2.075 15,071,989 +0.03(+1.66%)
Jan 03, 2003 2.064 2.096 2.024 2.041 20,388,472 -0.01(-0.38%)
Jan 02, 2003 1.978 2.062 1.977 2.049 16,967,628 +0.08(+4.02%)
Dec 31, 2002 1.988 1.995 1.962 1.970 10,925,795 -0.02(-1.16%)
Dec 30, 2002 1.991 1.995 1.956 1.993 9,311,604 +0.01(+0.39%)
Dec 27, 2002 2.003 2.007 1.973 1.985 7,470,806 -0.02(-1.16%)
Dec 26, 2002 2.000 2.034 1.990 2.008 8,337,916 +0.01(+0.39%)
Dec 24, 2002 2.028 2.038 1.996 2.001 5,655,876 -0.02(-1.05%)
Dec 23, 2002 2.044 2.034 1.982 2.022 10,298,227 +0.02(+0.87%)
Dec 20, 2002 2.044 2.051 1.982 2.004 43,911,680 -0.01(-0.34%)
Dec 19, 2002 2.054 2.077 2.005 2.011 20,541,612 -0.05(-2.53%)
Dec 18, 2002 2.044 2.080 2.027 2.063 23,708,428 +0.02(+1.09%)
Dec 17, 2002 2.044 2.054 2.005 2.041 20,728,382 -0.02(-0.84%)
Dec 16, 2002 1.968 2.072 1.957 2.058 23,955,730 +0.09(+4.62%)
Dec 13, 2002 1.977 2.004 1.959 1.968 14,937,990 -0.03(-1.69%)
Dec 12, 2002 1.980 2.015 1.950 2.001 16,622,543 +0.03(+1.72%)
Dec 11, 2002 1.962 1.991 1.957 1.968 16,533,556 -0.02(-1.12%)
Dec 10, 2002 1.997 2.036 1.981 1.990 17,402,736 -0.00(-0.15%)
Dec 09, 2002 2.046 2.049 1.986 1.993 13,839,616 -0.06(-2.96%)
Dec 06, 2002 1.957 2.067 1.957 2.054 24,602,958 +0.07(+3.41%)
Dec 05, 2002 2.072 2.076 1.981 1.986 23,752,404 -0.06(-2.84%)
Dec 04, 2002 2.021 2.066 2.001 2.044 18,349,004 +0.02(+0.81%)
Dec 03, 2002 2.092 2.094 2.017 2.028 18,792,906 -0.06(-2.78%)
Dec 02, 2002 2.126 2.135 2.065 2.086 17,950,112 -0.02(-0.74%)
Nov 29, 2002 2.174 2.174 2.089 2.101 10,609,683 -0.07(-3.12%)
Nov 27, 2002 2.119 2.192 2.116 2.169 16,039,986 +0.06(+2.61%)
Nov 26, 2002 2.101 2.132 2.097 2.114 16,141,908 -0.01(-0.64%)
Nov 25, 2002 2.116 2.134 2.090 2.127 13,951,368 +0.02(+0.92%)
Nov 22, 2002 2.078 2.121 2.073 2.108 15,328,604 +0.03(+1.30%)
Nov 21, 2002 2.121 2.164 2.062 2.081 32,005,472 -0.04(-1.69%)
Nov 20, 2002 2.058 2.129 2.054 2.116 14,726,904 +0.05(+2.43%)
Nov 19, 2002 2.039 2.106 2.015 2.066 21,350,778 -0.01(-0.60%)
Nov 18, 2002 2.128 2.140 2.078 2.079 18,335,552 -0.05(-2.23%)
Nov 15, 2002 2.166 2.170 2.060 2.126 32,519,218 -0.05(-2.31%)
Nov 14, 2002 2.121 2.188 2.116 2.176 16,531,486 +0.06(+2.88%)
Nov 13, 2002 2.088 2.130 2.072 2.116 21,065,190 +0.00(+0.23%)
Nov 12, 2002 2.105 2.171 2.088 2.111 17,458,612 +0.01(+0.32%)
Nov 11, 2002 2.121 2.146 2.096 2.104 19,476,868 -0.08(-3.54%)
Nov 08, 2002 2.204 2.228 2.170 2.181 17,751,442 -0.04(-1.61%)
Nov 07, 2002 2.236 2.239 2.198 2.217 17,417,740 -0.02(-0.99%)
Nov 06, 2002 2.264 2.266 2.197 2.239 19,174,724 -0.02(-0.73%)
Nov 05, 2002 2.183 2.261 2.182 2.256 15,578,493 +0.05(+2.10%)
Nov 04, 2002 2.260 2.291 2.199 2.209 27,942,056 -0.10(-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.