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

Starbucks Corp (NQ: SBUX )

77.24 +1.96 (+2.60%)
Streaming Delayed Price Updated: 12:44 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 (%)
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%)
Oct 01, 2002 1.982 2.061 1.982 2.060 24,957,338 +0.08(+4.07%)
Sep 30, 2002 1.992 2.031 1.943 1.980 20,509,460 -0.03(-1.71%)
Sep 27, 2002 2.029 2.069 2.007 2.014 20,035,600 -0.02(-0.86%)
Sep 26, 2002 1.986 2.050 1.985 2.032 21,834,602 +0.05(+2.43%)
Sep 25, 2002 1.923 1.995 1.922 1.984 20,267,578 +0.07(+3.50%)
Sep 24, 2002 1.920 1.958 1.899 1.916 18,243,374 -0.03(-1.53%)
Sep 23, 2002 1.969 1.988 1.921 1.946 14,882,988 -0.05(-2.36%)
Sep 20, 2002 1.984 2.006 1.926 1.993 25,717,236 +0.04(+1.97%)
Sep 19, 2002 1.918 1.990 1.909 1.955 19,796,214 +0.00(+0.19%)
Sep 18, 2002 1.915 1.981 1.880 1.951 21,786,642 +0.02(+1.14%)
Sep 17, 2002 1.990 2.006 1.923 1.929 20,377,572 -0.04(-2.24%)
Sep 16, 2002 1.973 1.994 1.939 1.973 10,305,286 +0.00(+0.05%)
Sep 13, 2002 1.926 1.984 1.913 1.972 15,702,585 +0.03(+1.68%)
Sep 12, 2002 1.965 1.977 1.932 1.939 13,538,131 -0.03(-1.32%)
Sep 11, 2002 2.026 2.038 1.958 1.965 17,582,888 -0.05(-2.66%)
Sep 10, 2002 2.004 2.019 1.949 2.019 16,156,135 +0.01(+0.72%)
Sep 09, 2002 1.992 2.024 1.969 2.005 12,252,608 +0.00(+0.10%)
Sep 06, 2002 1.966 2.031 1.939 2.003 18,804,798 +0.06(+3.21%)
Sep 05, 2002 1.954 1.966 1.926 1.940 18,449,808 -0.05(-2.27%)
Sep 04, 2002 1.922 1.995 1.913 1.985 22,082,740 +0.07(+3.60%)
Sep 03, 2002 1.917 1.946 1.894 1.916 18,544,164 -0.01(-0.60%)
Aug 30, 2002 1.942 1.976 1.909 1.928 19,291,278 -0.03(-1.71%)
Aug 29, 2002 1.890 1.976 1.880 1.961 22,904,828 +0.06(+2.97%)
Aug 28, 2002 1.940 1.966 1.900 1.905 16,904,678 -0.04(-2.26%)
Aug 27, 2002 2.015 2.027 1.944 1.949 17,536,436 -0.06(-3.19%)
Aug 26, 2002 2.046 2.051 1.966 2.013 12,286,628 -0.00(-0.19%)
Aug 23, 2002 2.010 2.062 2.000 2.017 13,431,786 -0.01(-0.47%)
Aug 22, 2002 2.003 2.033 1.947 2.027 14,253,874 +0.02(+1.25%)
Aug 21, 2002 2.038 2.040 1.947 2.002 26,589,368 -0.02(-0.86%)
Aug 20, 2002 2.049 2.052 1.995 2.019 15,329,835 +0.02(+1.10%)
Aug 16, 2002 2.005 2.033 1.966 1.997 17,100,870 -0.04(-2.16%)
Aug 15, 2002 1.948 2.043 1.947 2.041 25,343,460 +0.08(+3.91%)
Aug 14, 2002 1.823 1.985 1.806 1.964 27,075,220 +0.15(+8.13%)
Aug 13, 2002 1.898 1.912 1.817 1.817 17,499,480 -0.07(-3.96%)
Aug 12, 2002 1.866 1.911 1.851 1.892 11,889,784 +0.04(+2.29%)
Aug 07, 2002 1.846 1.855 1.782 1.849 19,737,938 +0.02(+1.00%)
Aug 06, 2002 1.812 1.848 1.774 1.831 25,544,826 +0.04(+2.47%)
Aug 05, 2002 1.809 1.843 1.774 1.787 18,645,858 -0.02(-0.96%)
Aug 02, 2002 1.837 1.869 1.772 1.804 26,215,076 -0.00(-0.16%)
Aug 01, 2002 1.872 1.888 1.806 1.807 22,907,748 -0.08(-4.02%)
Jul 31, 2002 1.886 1.895 1.847 1.883 20,208,150 -0.01(-0.46%)
Jul 30, 2002 1.946 1.949 1.871 1.891 28,505,142 -0.06(-2.91%)
Jul 29, 2002 1.913 1.950 1.895 1.948 27,477,334 +0.08(+4.15%)
Jul 26, 2002 1.977 1.983 1.794 1.870 48,493,304 -0.05(-2.35%)
Jul 25, 2002 1.982 1.985 1.842 1.915 42,453,536 -0.11(-5.27%)
Jul 24, 2002 1.804 2.054 1.797 2.022 42,668,140 +0.21(+11.71%)
Jul 23, 2002 1.869 1.894 1.796 1.810 39,091,716 -0.07(-3.82%)
Jul 22, 2002 1.920 1.950 1.769 1.882 28,564,048 -0.05(-2.39%)
Jul 19, 2002 1.975 1.985 1.909 1.928 22,523,238 -0.12(-6.07%)
Jul 17, 2002 2.085 2.086 1.994 2.053 22,775,546 -0.06(-2.68%)
Jul 12, 2002 2.177 2.187 2.076 2.109 22,758,864 -0.04(-1.79%)
Jul 11, 2002 2.128 2.178 2.064 2.148 28,576,560 -0.01(-0.53%)
Jul 10, 2002 2.187 2.235 2.141 2.159 22,011,322 -0.02(-0.79%)
Jul 09, 2002 2.266 2.261 2.170 2.176 28,756,930 -0.09(-3.98%)
Jul 08, 2002 2.287 2.305 2.147 2.266 19,828,122 -0.02(-0.88%)
Jul 05, 2002 2.263 2.306 2.235 2.287 10,550,567 +0.07(+2.94%)
Jul 04, 2002 2.249 2.291 2.187 2.221 22,976,768 +0.00(+0.00%)
Jul 03, 2002 2.249 2.291 2.187 2.221 22,912,126 -0.03(-1.53%)
Jul 02, 2002 2.327 2.375 2.253 2.256 34,676,276 -0.08(-3.45%)
Jul 01, 2002 2.342 2.394 2.330 2.336 15,530,535 -0.05(-1.97%)
Jun 28, 2002 2.398 2.409 2.352 2.383 20,150,286 -0.01(-0.48%)
Jun 27, 2002 2.368 2.400 2.286 2.395 23,110,220 +0.05(+1.96%)
Jun 26, 2002 2.312 2.356 2.211 2.349 33,008,642 -0.00(-0.04%)
Jun 25, 2002 2.396 2.396 2.322 2.350 25,174,564 -0.02(-0.89%)
Jun 21, 2002 2.380 2.420 2.337 2.371 33,980,344 -0.03(-1.08%)
Jun 20, 2002 2.378 2.427 2.340 2.397 35,336,240 +0.05(+2.25%)
Jun 19, 2002 2.332 2.372 2.326 2.344 15,356,943 -0.00(-0.12%)
Jun 18, 2002 2.306 2.373 2.303 2.347 16,330,729 +0.02(+0.66%)
Jun 17, 2002 2.269 2.346 2.254 2.332 14,729,299 +0.06(+2.83%)
Jun 14, 2002 2.261 2.273 2.152 2.267 22,201,074 -0.07(-3.08%)
Jun 12, 2002 2.290 2.355 2.283 2.339 20,901,998 +0.05(+1.96%)
Jun 11, 2002 2.385 2.393 2.277 2.294 19,349,570 -0.07(-2.88%)
Jun 10, 2002 2.394 2.394 2.345 2.362 12,854,708 -0.03(-1.12%)
Jun 07, 2002 2.360 2.400 2.352 2.389 32,555,634 +0.05(+2.30%)
Jun 06, 2002 2.398 2.402 2.333 2.336 22,184,914 -0.06(-2.52%)
Jun 05, 2002 2.335 2.403 2.326 2.396 29,916,298 +0.07(+2.88%)
May 31, 2002 2.309 2.350 2.301 2.329 33,166,596 +0.21(+9.81%)
May 28, 2002 2.191 2.194 2.103 2.121 16,326,037 -0.03(-1.43%)
May 27, 2002 2.195 2.200 2.150 2.151 14,502,012 +0.00(+0.00%)
May 24, 2002 2.195 2.200 2.150 2.151 14,188,712 -0.04(-2.01%)
May 23, 2002 2.201 2.223 2.155 2.195 16,500,151 +0.00(+0.13%)
May 22, 2002 2.205 2.222 2.158 2.193 14,433,201 -0.02(-0.82%)
May 21, 2002 2.247 2.273 2.201 2.211 21,305,484 -0.02(-1.12%)
May 20, 2002 2.231 2.254 2.209 2.236 26,060,250 -0.07(-3.12%)
May 17, 2002 2.318 2.345 2.282 2.308 11,409,146 +0.02(+0.75%)
May 16, 2002 2.292 2.316 2.265 2.290 11,561,887 +0.00(+0.00%)
May 15, 2002 2.264 2.321 2.247 2.290 21,669,872 +0.03(+1.23%)
May 14, 2002 2.196 2.279 2.177 2.263 29,708,820 +0.11(+4.98%)
May 13, 2002 2.131 2.158 2.111 2.155 24,652,222 +0.04(+2.04%)
May 10, 2002 2.151 2.167 2.112 2.112 19,304,218 -0.04(-1.74%)
May 09, 2002 2.176 2.189 2.140 2.149 16,410,487 -0.03(-1.49%)
May 08, 2002 2.203 2.205 2.129 2.182 32,666,150 -0.00(-0.22%)
May 07, 2002 2.176 2.225 2.159 2.187 19,013,854 +0.01(+0.62%)
May 06, 2002 2.251 2.263 2.163 2.173 13,703,383 -0.08(-3.45%)
May 03, 2002 2.282 2.318 2.241 2.251 18,326,782 -0.02(-0.76%)
May 02, 2002 2.274 2.300 2.239 2.268 18,467,532 +0.00(+0.13%)
May 01, 2002 2.192 2.279 2.177 2.265 21,494,716 +0.08(+3.51%)
Apr 30, 2002 2.211 2.216 2.171 2.189 42,524,952 -0.02(-1.13%)
Apr 29, 2002 2.260 2.302 2.195 2.214 30,264,004 -0.04(-1.87%)
Apr 26, 2002 2.422 2.422 2.255 2.256 49,521,304 -0.18(-7.33%)
Apr 25, 2002 2.427 2.459 2.421 2.434 16,057,568 +0.02(+0.79%)
Apr 24, 2002 2.422 2.446 2.414 2.415 13,294,163 +0.00(+0.04%)
Apr 23, 2002 2.404 2.425 2.402 2.414 10,145,518 +0.02(+0.84%)
Apr 22, 2002 2.394 2.421 2.375 2.394 11,930,445 -0.00(-0.08%)
Apr 19, 2002 2.445 2.446 2.392 2.396 12,109,772 -0.04(-1.65%)
Apr 18, 2002 2.459 2.463 2.394 2.436 15,145,295 -0.02(-0.90%)
Apr 17, 2002 2.442 2.465 2.413 2.458 15,667,637 +0.02(+0.99%)
Apr 16, 2002 2.416 2.450 2.406 2.434 14,463,958 +0.03(+1.07%)
Apr 15, 2002 2.410 2.441 2.376 2.408 15,618,635 -0.01(-0.24%)
Apr 12, 2002 2.392 2.450 2.388 2.414 16,993,820 +0.02(+1.00%)
Apr 11, 2002 2.386 2.434 2.380 2.390 16,817,622 -0.01(-0.56%)
Apr 10, 2002 2.385 2.412 2.376 2.404 22,980,416 +0.01(+0.48%)
Apr 09, 2002 2.346 2.396 2.336 2.392 22,216,714 +0.05(+2.00%)
Apr 08, 2002 2.266 2.349 2.263 2.345 15,971,554 +0.04(+1.71%)
Apr 05, 2002 2.327 2.353 2.300 2.306 15,617,071 +0.02(+0.67%)
Apr 04, 2002 2.231 2.298 2.230 2.290 15,848,006 +0.04(+1.66%)
Apr 03, 2002 2.236 2.277 2.230 2.253 11,520,183 +0.02(+0.90%)
Apr 02, 2002 2.224 2.256 2.217 2.233 13,750,821 -0.00(-0.09%)
Apr 01, 2002 2.213 2.238 2.188 2.235 10,835,196 +0.02(+0.73%)
Mar 29, 2002 2.254 2.258 2.211 2.219 10,979,596 +0.00(+0.00%)
Mar 28, 2002 2.254 2.258 2.211 2.219 10,957,702 -0.03(-1.45%)
Mar 27, 2002 2.229 2.272 2.209 2.251 11,426,871 -0.00(-0.09%)
Mar 26, 2002 2.210 2.277 2.193 2.253 13,508,938 +0.03(+1.25%)
Mar 25, 2002 2.260 2.285 2.211 2.225 16,311,962 -0.04(-1.61%)
Mar 22, 2002 2.274 2.294 2.250 2.262 11,235,033 -0.04(-1.67%)
Mar 21, 2002 2.276 2.302 2.223 2.300 11,556,153 +0.03(+1.27%)
Mar 20, 2002 2.278 2.353 2.260 2.271 19,016,460 -0.02(-0.75%)
Mar 19, 2002 2.270 2.305 2.269 2.289 11,064,047 +0.01(+0.51%)
Mar 18, 2002 2.288 2.302 2.253 2.277 13,217,532 -0.00(-0.04%)
Mar 15, 2002 2.288 2.298 2.249 2.278 16,966,714 +0.04(+1.76%)
Mar 14, 2002 2.186 2.257 2.185 2.239 16,992,256 +0.07(+3.00%)
Mar 13, 2002 2.173 2.236 2.158 2.173 13,713,287 -0.02(-1.05%)
Mar 12, 2002 2.177 2.201 2.144 2.196 14,454,574 +0.00(+0.22%)
Mar 11, 2002 2.206 2.252 2.182 2.192 17,472,374 -0.01(-0.48%)
Mar 08, 2002 2.220 2.233 2.168 2.202 22,919,424 -0.02(-0.69%)
Mar 07, 2002 2.226 2.244 2.201 2.218 13,196,159 -0.00(-0.09%)
Mar 06, 2002 2.262 2.263 2.198 2.219 21,759,014 -0.03(-1.41%)
Mar 05, 2002 2.299 2.330 2.229 2.251 20,553,250 -0.06(-2.49%)
Mar 04, 2002 2.267 2.314 2.225 2.309 30,365,658 +0.05(+2.43%)
Mar 01, 2002 2.260 2.279 2.192 2.254 27,543,346 +0.05(+2.13%)
Feb 28, 2002 2.189 2.264 2.178 2.207 29,442,438 +0.05(+2.54%)
Feb 27, 2002 2.155 2.189 2.135 2.152 18,320,526 +0.01(+0.58%)
Feb 26, 2002 2.153 2.172 2.066 2.140 17,209,638 +0.02(+0.72%)
Feb 25, 2002 2.066 2.133 2.065 2.124 14,455,096 +0.05(+2.50%)
Feb 22, 2002 2.015 2.101 1.997 2.073 13,804,515 +0.05(+2.42%)
Feb 21, 2002 2.064 2.104 2.016 2.024 13,411,977 -0.05(-2.45%)
Feb 20, 2002 2.051 2.086 2.037 2.075 10,068,366 +0.03(+1.31%)
Feb 19, 2002 2.048 2.099 2.031 2.048 9,495,458 -0.02(-0.97%)
Feb 18, 2002 2.097 2.113 2.063 2.068 7,921,136 +0.00(+0.00%)
Feb 15, 2002 2.097 2.113 2.063 2.068 7,918,008 -0.02(-0.83%)
Feb 14, 2002 2.105 2.138 2.070 2.085 10,854,484 -0.02(-1.18%)
Feb 13, 2002 2.075 2.115 2.062 2.110 8,678,583 +0.05(+2.18%)
Feb 12, 2002 2.088 2.104 2.062 2.065 9,016,385 -0.03(-1.24%)
Feb 11, 2002 2.109 2.134 2.080 2.091 15,373,103 -0.02(-0.82%)
Feb 08, 2002 2.081 2.110 2.038 2.108 14,567,696 +0.03(+1.48%)
Feb 07, 2002 2.101 2.146 2.064 2.078 19,278,674 -0.01(-0.55%)
Feb 06, 2002 2.159 2.172 2.068 2.089 17,922,776 -0.06(-2.64%)
Feb 05, 2002 2.141 2.199 2.114 2.146 16,960,458 +0.01(+0.36%)
Feb 04, 2002 2.189 2.209 2.122 2.138 17,504,694 -0.06(-2.54%)
Feb 01, 2002 2.288 2.288 2.158 2.194 25,425,830 -0.09(-3.79%)
Jan 31, 2002 2.195 2.290 2.190 2.280 38,331,104 +0.10(+4.44%)
Jan 30, 2002 2.130 2.195 2.120 2.183 21,818,442 +0.04(+1.97%)
Jan 29, 2002 2.182 2.198 2.110 2.141 17,109,550 -0.05(-2.45%)
Jan 28, 2002 2.194 2.217 2.144 2.195 12,535,152 +0.00(+0.13%)
Jan 25, 2002 2.244 2.244 2.161 2.192 26,403,264 -0.03(-1.25%)
Jan 24, 2002 2.208 2.238 2.133 2.219 35,228,332 +0.05(+2.21%)
Jan 23, 2002 2.078 2.192 2.051 2.171 27,731,534 +0.12(+5.89%)
Jan 22, 2002 2.104 2.120 2.050 2.051 11,791,258 -0.05(-2.42%)
Jan 21, 2002 2.118 2.134 2.073 2.101 18,117,220 +0.00(+0.00%)
Jan 18, 2002 2.118 2.134 2.073 2.101 18,004,620 -0.01(-0.45%)
Jan 17, 2002 2.031 2.111 2.031 2.111 18,143,284 +0.07(+3.58%)
Jan 16, 2002 2.104 2.114 2.033 2.038 15,266,237 -0.06(-3.01%)
Jan 15, 2002 2.093 2.111 2.082 2.101 18,633,306 +0.00(+0.05%)
Jan 14, 2002 2.099 2.112 2.068 2.101 24,027,184 +0.00(+0.09%)
Jan 11, 2002 2.153 2.164 2.092 2.099 26,631,072 -0.06(-2.63%)
Jan 10, 2002 2.102 2.158 2.081 2.155 23,074,772 +0.33(+17.95%)
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.