Skip to main content

Starbucks Corp (NQ: SBUX )

91.66 +0.16 (+0.17%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.007 2.047 1.958 1.995 20,355,028 -0.03(-1.71%)
Sep 27, 2002 2.044 2.085 2.022 2.029 19,884,736 -0.02(-0.86%)
Sep 26, 2002 2.001 2.065 2.000 2.047 21,670,192 +0.05(+2.43%)
Sep 25, 2002 1.938 2.011 1.937 1.999 20,114,968 +0.07(+3.50%)
Sep 24, 2002 1.935 1.972 1.914 1.931 18,106,006 -0.03(-1.53%)
Sep 23, 2002 1.984 2.003 1.936 1.961 14,770,923 -0.05(-2.36%)
Sep 20, 2002 2.000 2.021 1.941 2.008 25,523,592 +0.04(+1.97%)
Sep 19, 2002 1.933 2.005 1.923 1.969 19,647,154 +0.00(+0.19%)
Sep 18, 2002 1.930 1.996 1.894 1.966 21,622,594 +0.02(+1.14%)
Sep 17, 2002 2.005 2.021 1.938 1.943 20,224,134 -0.04(-2.24%)
Sep 16, 2002 1.988 2.009 1.954 1.988 10,227,689 +0.00(+0.05%)
Sep 13, 2002 1.941 2.000 1.928 1.987 15,584,348 +0.03(+1.68%)
Sep 12, 2002 1.980 1.992 1.946 1.954 13,436,192 -0.03(-1.32%)
Sep 11, 2002 2.041 2.054 1.972 1.980 17,450,494 -0.05(-2.66%)
Sep 10, 2002 2.019 2.034 1.964 2.034 16,034,484 +0.01(+0.72%)
Sep 09, 2002 2.007 2.039 1.984 2.020 12,160,349 +0.00(+0.10%)
Sep 06, 2002 1.981 2.047 1.954 2.018 18,663,202 +0.06(+3.21%)
Sep 05, 2002 1.969 1.981 1.941 1.955 18,310,886 -0.05(-2.27%)
Sep 04, 2002 1.937 2.010 1.927 2.000 21,916,462 +0.07(+3.60%)
Sep 03, 2002 1.932 1.961 1.909 1.931 18,404,530 -0.01(-0.60%)
Aug 30, 2002 1.957 1.991 1.923 1.942 19,146,020 -0.03(-1.71%)
Aug 29, 2002 1.904 1.991 1.894 1.976 22,732,360 +0.06(+2.97%)
Aug 28, 2002 1.955 1.981 1.915 1.919 16,777,390 -0.04(-2.26%)
Aug 27, 2002 2.030 2.042 1.959 1.964 17,404,390 -0.06(-3.19%)
Aug 26, 2002 2.061 2.066 1.981 2.029 12,194,113 -0.00(-0.19%)
Aug 23, 2002 2.026 2.078 2.015 2.032 13,330,648 -0.01(-0.47%)
Aug 22, 2002 2.018 2.049 1.962 2.042 14,146,546 +0.03(+1.25%)
Aug 21, 2002 2.054 2.056 1.962 2.017 26,389,158 -0.02(-0.85%)
Aug 20, 2002 2.064 2.067 2.010 2.034 15,214,405 +0.02(+1.10%)
Aug 16, 2002 2.020 2.049 1.981 2.012 16,972,104 -0.04(-2.16%)
Aug 15, 2002 1.963 2.058 1.962 2.057 25,152,630 +0.08(+3.91%)
Aug 14, 2002 1.837 2.000 1.820 1.979 26,871,350 +0.15(+8.13%)
Aug 13, 2002 1.913 1.926 1.830 1.830 17,367,714 -0.08(-3.96%)
Aug 12, 2002 1.880 1.925 1.865 1.906 11,800,257 +0.04(+2.29%)
Aug 07, 2002 1.860 1.869 1.796 1.863 19,589,316 +0.02(+1.00%)
Aug 06, 2002 1.826 1.862 1.788 1.845 25,352,480 +0.04(+2.47%)
Aug 05, 2002 1.823 1.856 1.788 1.800 18,505,460 -0.02(-0.96%)
Aug 02, 2002 1.851 1.884 1.786 1.818 26,017,682 -0.00(-0.16%)
Aug 01, 2002 1.886 1.902 1.820 1.821 22,735,258 -0.08(-4.02%)
Jul 31, 2002 1.900 1.910 1.861 1.897 20,055,988 -0.01(-0.46%)
Jul 30, 2002 1.961 1.964 1.885 1.906 28,290,506 -0.06(-2.91%)
Jul 29, 2002 1.927 1.965 1.910 1.963 27,270,436 +0.08(+4.15%)
Jul 26, 2002 1.992 1.998 1.807 1.885 48,128,160 -0.05(-2.35%)
Jul 25, 2002 1.997 2.000 1.856 1.930 42,133,872 -0.11(-5.27%)
Jul 24, 2002 1.818 2.069 1.811 2.037 42,346,856 +0.21(+11.71%)
Jul 23, 2002 1.884 1.909 1.809 1.824 38,797,364 -0.07(-3.82%)
Jul 22, 2002 1.935 1.965 1.782 1.896 28,348,968 -0.05(-2.39%)
Jul 19, 2002 1.990 2.000 1.923 1.942 22,353,644 -0.13(-6.08%)
Jul 17, 2002 2.101 2.102 2.009 2.068 22,604,052 -0.06(-2.68%)
Jul 12, 2002 2.194 2.204 2.091 2.125 22,587,496 -0.04(-1.79%)
Jul 11, 2002 2.144 2.195 2.080 2.164 28,361,386 -0.01(-0.53%)
Jul 10, 2002 2.203 2.252 2.157 2.175 21,845,582 -0.02(-0.79%)
Jul 09, 2002 2.284 2.278 2.186 2.193 28,540,396 -0.09(-3.98%)
Jul 08, 2002 2.304 2.322 2.163 2.284 19,678,822 -0.02(-0.88%)
Jul 05, 2002 2.280 2.323 2.252 2.304 10,471,124 +0.07(+2.94%)
Jul 04, 2002 2.266 2.308 2.203 2.238 22,803,758 +0.00(+0.00%)
Jul 03, 2002 2.266 2.308 2.203 2.238 22,739,604 -0.03(-1.53%)
Jul 02, 2002 2.345 2.393 2.270 2.273 34,415,172 -0.08(-3.45%)
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.