Skip to main content

Starbucks Corp (NQ: SBUX )

91.55 +0.05 (+0.05%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 1.900 1.910 1.861 1.897 20,055,804 -0.01(-0.46%)
Jul 30, 2002 1.961 1.964 1.885 1.906 28,290,246 -0.06(-2.91%)
Jul 29, 2002 1.927 1.965 1.910 1.963 27,270,186 +0.08(+4.15%)
Jul 26, 2002 1.992 1.998 1.807 1.885 48,127,720 -0.05(-2.35%)
Jul 25, 2002 1.997 2.001 1.856 1.930 42,133,484 -0.11(-5.27%)
Jul 24, 2002 1.818 2.069 1.811 2.037 42,346,468 +0.21(+11.71%)
Jul 23, 2002 1.884 1.909 1.809 1.824 38,797,008 -0.07(-3.82%)
Jul 22, 2002 1.935 1.965 1.782 1.896 28,348,708 -0.05(-2.39%)
Jul 19, 2002 1.990 2.001 1.923 1.943 22,353,438 -0.13(-6.07%)
Jul 17, 2002 2.101 2.102 2.009 2.068 22,603,844 -0.06(-2.68%)
Jul 12, 2002 2.194 2.204 2.091 2.125 22,587,288 -0.04(-1.79%)
Jul 11, 2002 2.145 2.195 2.080 2.164 28,361,124 -0.01(-0.53%)
Jul 10, 2002 2.203 2.252 2.157 2.175 21,845,382 -0.02(-0.79%)
Jul 09, 2002 2.284 2.278 2.186 2.193 28,540,134 -0.09(-3.98%)
Jul 08, 2002 2.304 2.322 2.163 2.284 19,678,642 -0.02(-0.88%)
Jul 05, 2002 2.280 2.323 2.252 2.304 10,471,028 +0.07(+2.94%)
Jul 04, 2002 2.266 2.308 2.203 2.238 22,803,548 +0.00(+0.00%)
Jul 03, 2002 2.266 2.308 2.203 2.238 22,739,396 -0.03(-1.53%)
Jul 02, 2002 2.345 2.393 2.270 2.273 34,414,856 -0.08(-3.45%)
Jul 01, 2002 2.360 2.412 2.347 2.354 15,413,452 -0.05(-1.97%)
Jun 28, 2002 2.416 2.428 2.370 2.402 19,998,376 -0.01(-0.48%)
Jun 27, 2002 2.386 2.418 2.303 2.413 22,935,996 +0.05(+1.96%)
Jun 26, 2002 2.329 2.374 2.228 2.367 32,759,794 -0.00(-0.04%)
Jun 25, 2002 2.414 2.414 2.340 2.368 24,984,776 -0.02(-0.89%)
Jun 21, 2002 2.398 2.438 2.355 2.389 33,724,172 -0.03(-1.08%)
Jun 20, 2002 2.396 2.445 2.358 2.415 35,069,848 +0.05(+2.25%)
Jun 19, 2002 2.349 2.390 2.344 2.362 15,241,169 -0.00(-0.12%)
Jun 18, 2002 2.323 2.391 2.320 2.365 16,207,614 +0.02(+0.66%)
Jun 17, 2002 2.287 2.364 2.271 2.349 14,618,257 +0.06(+2.83%)
Jun 14, 2002 2.278 2.290 2.169 2.285 22,033,704 -0.07(-3.07%)
Jun 12, 2002 2.308 2.373 2.300 2.357 20,744,420 +0.05(+1.96%)
Jun 11, 2002 2.404 2.411 2.294 2.312 19,203,696 -0.07(-2.88%)
Jun 10, 2002 2.412 2.412 2.363 2.380 12,757,798 -0.03(-1.12%)
Jun 07, 2002 2.378 2.418 2.370 2.407 32,310,202 +0.05(+2.30%)
Jun 06, 2002 2.417 2.420 2.350 2.353 22,017,666 -0.06(-2.52%)
Jun 05, 2002 2.352 2.421 2.344 2.414 29,690,762 +0.07(+2.88%)
May 31, 2002 2.326 2.368 2.318 2.346 32,916,558 +0.21(+9.81%)
May 28, 2002 2.207 2.210 2.119 2.137 16,202,957 -0.03(-1.43%)
May 27, 2002 2.212 2.217 2.167 2.168 14,392,684 +0.00(+0.00%)
May 24, 2002 2.212 2.217 2.167 2.168 14,081,745 -0.04(-2.01%)
May 23, 2002 2.218 2.240 2.172 2.212 16,375,758 +0.00(+0.13%)
May 22, 2002 2.222 2.239 2.174 2.209 14,324,391 -0.02(-0.82%)
May 21, 2002 2.264 2.290 2.218 2.228 21,144,864 -0.03(-1.12%)
May 20, 2002 2.248 2.271 2.226 2.253 25,863,786 -0.07(-3.12%)
May 17, 2002 2.336 2.363 2.299 2.325 11,323,134 +0.02(+0.75%)
May 16, 2002 2.310 2.334 2.282 2.308 11,474,723 +0.00(+0.00%)
May 15, 2002 2.281 2.339 2.264 2.308 21,506,506 +0.03(+1.23%)
May 14, 2002 2.213 2.296 2.194 2.280 29,484,850 +0.11(+4.98%)
May 13, 2002 2.147 2.174 2.127 2.172 24,466,372 +0.04(+2.04%)
May 10, 2002 2.168 2.183 2.128 2.128 19,158,686 -0.04(-1.74%)
May 09, 2002 2.193 2.205 2.156 2.166 16,286,771 -0.03(-1.49%)
May 08, 2002 2.220 2.222 2.145 2.199 32,419,884 -0.00(-0.22%)
May 07, 2002 2.193 2.242 2.175 2.203 18,870,512 +0.01(+0.62%)
May 06, 2002 2.268 2.280 2.179 2.190 13,600,075 -0.08(-3.45%)
May 03, 2002 2.299 2.336 2.258 2.268 18,188,618 -0.02(-0.76%)
May 02, 2002 2.291 2.317 2.256 2.286 18,328,308 +0.00(+0.13%)
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.