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

Starbucks Corp (NQ: SBUX )

101.18 -1.18 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2023 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 (%)
May 31, 2002 2.340 2.382 2.332 2.361 32,719,700 +0.21(+9.81%)
May 28, 2002 2.221 2.224 2.132 2.150 16,106,055 -0.03(-1.43%)
May 27, 2002 2.225 2.230 2.180 2.181 14,306,608 +0.00(+0.00%)
May 24, 2002 2.225 2.230 2.180 2.181 13,997,529 -0.04(-2.01%)
May 23, 2002 2.231 2.254 2.185 2.225 16,277,823 +0.00(+0.13%)
May 22, 2002 2.235 2.253 2.188 2.223 14,238,724 -0.02(-0.82%)
May 21, 2002 2.278 2.304 2.231 2.241 21,018,408 -0.03(-1.12%)
May 20, 2002 2.261 2.285 2.239 2.266 25,709,108 -0.07(-3.12%)
May 17, 2002 2.350 2.377 2.313 2.339 11,255,416 +0.02(+0.75%)
May 16, 2002 2.324 2.348 2.295 2.322 11,406,099 +0.00(+0.00%)
May 15, 2002 2.294 2.353 2.278 2.322 21,377,886 +0.03(+1.23%)
May 14, 2002 2.226 2.310 2.207 2.294 29,308,516 +0.11(+4.98%)
May 13, 2002 2.160 2.188 2.140 2.185 24,320,052 +0.04(+2.04%)
May 10, 2002 2.181 2.196 2.141 2.141 19,044,106 -0.04(-1.74%)
May 09, 2002 2.206 2.219 2.169 2.179 16,189,368 -0.03(-1.49%)
May 08, 2002 2.233 2.235 2.158 2.212 32,225,996 -0.00(-0.22%)
May 07, 2002 2.206 2.256 2.189 2.217 18,757,656 +0.01(+0.62%)
May 06, 2002 2.282 2.294 2.192 2.203 13,518,739 -0.08(-3.45%)
May 03, 2002 2.313 2.350 2.271 2.282 18,079,842 -0.02(-0.76%)
May 02, 2002 2.305 2.331 2.269 2.299 18,218,696 +0.00(+0.13%)
May 01, 2002 2.222 2.310 2.207 2.296 21,205,090 +0.08(+3.51%)
Apr 30, 2002 2.241 2.246 2.201 2.219 41,951,960 -0.03(-1.13%)
Apr 29, 2002 2.291 2.333 2.225 2.244 29,856,218 -0.04(-1.87%)
Apr 26, 2002 2.455 2.455 2.286 2.287 48,854,040 -0.18(-7.33%)
Apr 25, 2002 2.460 2.493 2.454 2.468 15,841,204 +0.02(+0.79%)
Apr 24, 2002 2.455 2.479 2.447 2.448 13,115,034 +0.00(+0.04%)
Apr 23, 2002 2.436 2.458 2.434 2.447 10,008,814 +0.02(+0.84%)
Apr 22, 2002 2.427 2.454 2.407 2.427 11,769,691 -0.00(-0.08%)
Apr 19, 2002 2.478 2.479 2.425 2.429 11,946,602 -0.04(-1.65%)
Apr 18, 2002 2.493 2.497 2.427 2.470 14,941,223 -0.02(-0.90%)
Apr 17, 2002 2.475 2.499 2.446 2.492 15,456,526 +0.02(+0.99%)
Apr 16, 2002 2.449 2.483 2.438 2.468 14,269,066 +0.03(+1.08%)
Apr 15, 2002 2.443 2.474 2.408 2.441 15,408,185 -0.01(-0.24%)
Apr 12, 2002 2.424 2.483 2.421 2.447 16,764,841 +0.02(+1.00%)
Apr 11, 2002 2.419 2.467 2.412 2.423 16,591,016 -0.01(-0.56%)
Apr 10, 2002 2.418 2.445 2.408 2.436 22,670,772 +0.01(+0.48%)
Apr 09, 2002 2.378 2.429 2.367 2.425 21,917,360 +0.05(+2.00%)
Apr 08, 2002 2.297 2.381 2.294 2.377 15,756,349 +0.04(+1.71%)
Apr 05, 2002 2.359 2.385 2.331 2.337 15,406,642 +0.02(+0.67%)
Apr 04, 2002 2.261 2.329 2.260 2.322 15,634,465 +0.04(+1.66%)
Apr 03, 2002 2.266 2.308 2.260 2.284 11,364,957 +0.02(+0.90%)
Apr 02, 2002 2.255 2.287 2.247 2.263 13,565,538 -0.00(-0.09%)
Apr 01, 2002 2.243 2.268 2.218 2.265 10,689,200 +0.02(+0.74%)
Mar 29, 2002 2.285 2.289 2.241 2.249 10,831,654 +0.00(+0.00%)
Mar 28, 2002 2.285 2.289 2.241 2.249 10,810,054 -0.03(-1.45%)
Mar 27, 2002 2.259 2.303 2.239 2.282 11,272,902 -0.00(-0.09%)
Mar 26, 2002 2.240 2.308 2.223 2.284 13,326,915 +0.03(+1.25%)
Mar 25, 2002 2.291 2.316 2.241 2.256 16,092,170 -0.04(-1.61%)
Mar 22, 2002 2.305 2.326 2.281 2.293 11,083,649 -0.04(-1.67%)
Mar 21, 2002 2.307 2.333 2.254 2.331 11,400,442 +0.03(+1.27%)
Mar 20, 2002 2.309 2.385 2.291 2.302 18,760,228 -0.02(-0.75%)
Mar 19, 2002 2.301 2.336 2.300 2.320 10,914,966 +0.01(+0.51%)
Mar 18, 2002 2.319 2.333 2.284 2.308 13,039,435 -0.00(-0.04%)
Mar 15, 2002 2.319 2.329 2.280 2.309 16,738,099 +0.04(+1.76%)
Mar 14, 2002 2.216 2.288 2.215 2.269 16,763,298 +0.07(+3.00%)
Mar 13, 2002 2.203 2.266 2.188 2.203 13,528,511 -0.02(-1.05%)
Mar 12, 2002 2.207 2.231 2.173 2.226 14,259,809 +0.00(+0.22%)
Mar 11, 2002 2.236 2.283 2.212 2.222 17,236,946 -0.01(-0.48%)
Mar 08, 2002 2.251 2.263 2.197 2.232 22,610,602 -0.02(-0.69%)
Mar 07, 2002 2.257 2.275 2.231 2.248 13,018,350 -0.00(-0.09%)
Mar 06, 2002 2.293 2.294 2.228 2.250 21,465,826 -0.03(-1.41%)
Mar 05, 2002 2.330 2.362 2.259 2.282 20,276,308 -0.06(-2.49%)
Mar 04, 2002 2.298 2.346 2.256 2.340 29,956,502 +0.06(+2.43%)
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.