Starbucks Corp (NQ: SBUX )

114.04 USD +0.55 (+0.48%)
Streaming Delayed Price Updated: 3:04 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.062 5.150 4.975 5.025 7,401,236 -0.09(-1.71%)
Aug 29, 2002 4.925 5.150 4.900 5.112 8,787,600 +0.15(+2.97%)
Aug 28, 2002 5.058 5.125 4.953 4.965 6,485,600 -0.12(-2.26%)
Aug 27, 2002 5.253 5.282 5.067 5.080 6,727,978 -0.17(-3.19%)
Aug 26, 2002 5.332 5.345 5.125 5.247 4,713,852 -0.01(-0.19%)
Aug 23, 2002 5.240 5.375 5.213 5.258 5,153,200 -0.02(-0.47%)
Aug 22, 2002 5.220 5.300 5.075 5.282 5,468,600 +0.06(+1.25%)
Aug 21, 2002 5.312 5.317 5.075 5.218 10,201,200 -0.04(-0.86%)
Aug 20, 2002 5.340 5.348 5.200 5.263 5,881,400 +0.06(+1.10%)
Aug 16, 2002 5.225 5.300 5.125 5.205 6,560,870 -0.12(-2.16%)
Aug 15, 2002 5.077 5.325 5.075 5.320 9,723,198 +0.20(+3.91%)
Aug 14, 2002 4.753 5.175 4.707 5.120 10,387,600 +0.38(+8.13%)
Aug 13, 2002 4.947 4.982 4.735 4.735 6,713,800 -0.20(-3.96%)
Aug 12, 2002 4.862 4.980 4.825 4.930 4,561,600 +0.11(+2.29%)
Aug 07, 2002 4.812 4.835 4.645 4.820 7,572,600 +0.05(+1.00%)
Aug 06, 2002 4.723 4.817 4.625 4.772 9,800,454 +0.12(+2.47%)
Aug 05, 2002 4.715 4.803 4.625 4.657 7,153,616 -0.04(-0.96%)
Aug 02, 2002 4.787 4.872 4.620 4.702 10,057,600 -0.01(-0.16%)
Aug 01, 2002 4.880 4.920 4.707 4.710 8,788,720 -0.20(-4.02%)
Jul 31, 2002 4.915 4.940 4.815 4.907 7,753,000 -0.02(-0.46%)
Jul 30, 2002 5.072 5.080 4.878 4.930 10,936,200 -0.15(-2.90%)
Jul 29, 2002 4.985 5.082 4.940 5.077 10,541,874 +0.20(+4.15%)
Jul 26, 2002 5.152 5.168 4.675 4.875 18,604,800 -0.12(-2.35%)
Jul 25, 2002 5.165 5.175 4.800 4.992 16,287,600 -0.28(-5.27%)
Jul 24, 2002 4.702 5.353 4.685 5.270 16,369,934 +0.55(+11.71%)
Jul 23, 2002 4.872 4.938 4.680 4.718 14,997,814 -0.19(-3.82%)
Jul 22, 2002 5.005 5.082 4.610 4.905 10,958,800 -0.12(-2.39%)
Jul 19, 2002 5.147 5.175 4.975 5.025 8,641,200 -0.32(-6.07%)
Jul 17, 2002 5.435 5.438 5.197 5.350 8,738,000 -0.15(-2.68%)
Jul 12, 2002 5.675 5.701 5.410 5.497 8,731,600 -0.10(-1.79%)
Jul 11, 2002 5.548 5.678 5.380 5.598 10,963,600 -0.03(-0.53%)
Jul 10, 2002 5.700 5.825 5.580 5.628 8,444,800 -0.04(-0.79%)
Jul 09, 2002 5.907 5.893 5.655 5.673 11,032,800 -0.23(-3.98%)
Jul 08, 2002 5.960 6.008 5.595 5.907 7,607,200 -0.05(-0.88%)
Jul 05, 2002 5.897 6.010 5.825 5.960 4,047,800 +0.17(+2.94%)
Jul 04, 2002 5.862 5.971 5.700 5.790 8,815,200 +0.00(+0.00%)
Jul 03, 2002 5.862 5.971 5.700 5.790 8,790,400 -0.09(-1.53%)
Jul 02, 2002 6.065 6.191 5.872 5.880 13,303,800 -0.21(-3.45%)
Jul 01, 2002 6.105 6.240 6.072 6.090 5,958,400 -0.12(-1.97%)
Jun 28, 2002 6.250 6.280 6.130 6.213 7,730,800 -0.03(-0.48%)
Jun 27, 2002 6.173 6.255 5.957 6.242 8,866,400 +0.12(+1.96%)
Jun 26, 2002 6.025 6.140 5.763 6.122 12,664,000 -0.00(-0.04%)
Jun 25, 2002 6.245 6.245 6.053 6.125 9,658,400 -0.05(-0.89%)
Jun 21, 2002 6.202 6.308 6.093 6.180 13,036,800 -0.07(-1.08%)
Jun 20, 2002 6.197 6.325 6.100 6.247 13,557,000 +0.14(+2.25%)
Jun 19, 2002 6.077 6.182 6.062 6.110 5,891,800 -0.01(-0.12%)
Jun 18, 2002 6.010 6.185 6.003 6.117 6,265,400 +0.04(+0.66%)
Jun 17, 2002 5.915 6.115 5.875 6.077 5,651,000 +0.17(+2.83%)
Jun 14, 2002 5.893 5.925 5.610 5.910 8,517,600 -0.19(-3.08%)
Jun 12, 2002 5.970 6.138 5.950 6.098 8,019,200 +0.12(+1.96%)
Jun 11, 2002 6.218 6.237 5.935 5.980 7,423,600 -0.18(-2.88%)
Jun 10, 2002 6.240 6.240 6.112 6.157 4,931,800 -0.07(-1.12%)
Jun 07, 2002 6.152 6.255 6.130 6.228 12,490,200 +0.14(+2.30%)
Jun 06, 2002 6.251 6.260 6.080 6.088 8,511,400 -0.16(-2.52%)
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.