Skip to main content

Starbucks Corp (NQ: SBUX )

103.74 +1.87 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.601 4.611 4.519 4.555 20,432,166 -0.05(-1.13%)
Apr 29, 2002 4.703 4.791 4.569 4.607 14,541,090 -0.09(-1.87%)
Apr 26, 2002 5.040 5.040 4.693 4.695 23,793,738 -0.37(-7.33%)
Apr 25, 2002 5.050 5.118 5.039 5.066 7,715,256 +0.04(+0.79%)
Apr 24, 2002 5.040 5.091 5.025 5.027 6,387,510 +0.00(+0.04%)
Apr 23, 2002 5.003 5.046 4.999 5.025 4,874,665 +0.04(+0.84%)
Apr 22, 2002 4.983 5.039 4.943 4.983 5,732,278 -0.00(-0.08%)
Apr 19, 2002 5.088 5.090 4.979 4.987 5,818,440 -0.08(-1.65%)
Apr 18, 2002 5.118 5.126 4.983 5.070 7,276,932 -0.05(-0.90%)
Apr 17, 2002 5.082 5.130 5.022 5.116 7,527,904 +0.05(+0.98%)
Apr 16, 2002 5.029 5.098 5.007 5.066 6,949,566 +0.05(+1.08%)
Apr 15, 2002 5.017 5.080 4.945 5.013 7,504,360 -0.01(-0.24%)
Apr 12, 2002 4.978 5.098 4.971 5.025 8,165,102 +0.05(+1.00%)
Apr 11, 2002 4.967 5.066 4.953 4.975 8,080,443 -0.03(-0.56%)
Apr 10, 2002 4.965 5.021 4.944 5.003 11,041,510 +0.02(+0.48%)
Apr 09, 2002 4.883 4.987 4.861 4.979 10,674,570 +0.10(+2.00%)
Apr 08, 2002 4.717 4.889 4.709 4.881 7,673,928 +0.08(+1.71%)
Apr 05, 2002 4.843 4.897 4.787 4.799 7,503,608 +0.03(+0.67%)
Apr 04, 2002 4.643 4.783 4.641 4.767 7,614,567 +0.08(+1.66%)
Apr 03, 2002 4.653 4.739 4.641 4.689 5,535,157 +0.04(+0.90%)
Apr 02, 2002 4.629 4.695 4.613 4.647 6,606,922 -0.00(-0.09%)
Apr 01, 2002 4.605 4.657 4.553 4.651 5,206,038 +0.03(+0.74%)
Mar 29, 2002 4.691 4.699 4.602 4.617 5,275,419 +0.00(+0.00%)
Mar 28, 2002 4.691 4.699 4.602 4.617 5,264,899 -0.07(-1.45%)
Mar 27, 2002 4.639 4.729 4.597 4.685 5,490,323 -0.00(-0.09%)
Mar 26, 2002 4.599 4.739 4.563 4.689 6,490,704 +0.06(+1.25%)
Mar 25, 2002 4.703 4.755 4.601 4.631 7,837,486 -0.08(-1.61%)
Mar 22, 2002 4.733 4.775 4.683 4.707 5,398,149 -0.08(-1.67%)
Mar 21, 2002 4.737 4.791 4.627 4.787 5,552,440 +0.06(+1.27%)
Mar 20, 2002 4.741 4.897 4.703 4.727 9,136,929 -0.04(-0.75%)
Mar 19, 2002 4.725 4.797 4.723 4.763 5,315,995 +0.02(+0.51%)
Mar 18, 2002 4.761 4.791 4.689 4.739 6,350,690 -0.00(-0.04%)
Mar 15, 2002 4.761 4.783 4.681 4.741 8,152,077 +0.08(+1.76%)
Mar 14, 2002 4.549 4.697 4.547 4.659 8,164,350 +0.14(+3.00%)
Mar 13, 2002 4.523 4.653 4.492 4.523 6,588,888 -0.05(-1.05%)
Mar 12, 2002 4.531 4.581 4.462 4.571 6,945,058 +0.01(+0.22%)
Mar 11, 2002 4.591 4.687 4.541 4.561 8,395,034 -0.02(-0.48%)
Mar 08, 2002 4.621 4.647 4.511 4.583 11,012,205 -0.03(-0.69%)
Mar 07, 2002 4.633 4.671 4.581 4.615 6,340,421 -0.00(-0.09%)
Mar 06, 2002 4.707 4.709 4.575 4.619 10,454,657 -0.07(-1.41%)
Mar 05, 2002 4.785 4.849 4.639 4.685 9,875,318 -0.12(-2.49%)
Mar 04, 2002 4.719 4.817 4.631 4.805 14,589,932 +0.11(+2.43%)
Mar 01, 2002 4.703 4.743 4.561 4.691 13,233,883 +0.10(+2.13%)
Feb 28, 2002 4.555 4.711 4.533 4.593 14,146,348 +0.11(+2.54%)
Feb 27, 2002 4.486 4.555 4.444 4.480 8,802,551 +0.03(+0.58%)
Feb 26, 2002 4.482 4.521 4.300 4.454 8,268,797 +0.03(+0.72%)
Feb 25, 2002 4.300 4.440 4.298 4.422 6,945,308 +0.11(+2.50%)
Feb 22, 2002 4.194 4.374 4.156 4.314 6,632,721 +0.10(+2.42%)
Feb 21, 2002 4.295 4.380 4.196 4.212 6,444,116 -0.11(-2.45%)
Feb 20, 2002 4.268 4.342 4.240 4.318 4,837,595 +0.06(+1.31%)
Feb 19, 2002 4.262 4.368 4.226 4.262 4,562,328 -0.04(-0.97%)
Feb 18, 2002 4.364 4.398 4.294 4.304 3,805,906 +0.00(+0.00%)
Feb 15, 2002 4.364 4.398 4.294 4.304 3,804,403 -0.04(-0.83%)
Feb 14, 2002 4.382 4.450 4.308 4.340 5,215,306 -0.05(-1.18%)
Feb 13, 2002 4.318 4.402 4.292 4.392 4,169,840 +0.09(+2.18%)
Feb 12, 2002 4.346 4.380 4.292 4.298 4,332,145 -0.05(-1.24%)
Feb 11, 2002 4.390 4.442 4.330 4.352 7,386,388 -0.04(-0.82%)
Feb 08, 2002 4.332 4.392 4.242 4.388 6,999,410 +0.06(+1.48%)
Feb 07, 2002 4.374 4.466 4.296 4.324 9,262,916 -0.02(-0.55%)
Feb 06, 2002 4.494 4.521 4.304 4.348 8,611,441 -0.12(-2.64%)
Feb 05, 2002 4.456 4.577 4.400 4.466 8,149,072 +0.02(+0.36%)
Feb 04, 2002 4.555 4.597 4.416 4.450 8,410,564 -0.12(-2.54%)
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.