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

Starbucks Corp (NQ: SBUX )

89.55 -1.58 (-1.73%)
Streaming Delayed Price Updated: 2:05 PM EDT, Oct 3, 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 (%)
Sep 30, 2002 2.042 2.082 1.992 2.029 20,011,908 -0.04(-1.71%)
Sep 27, 2002 2.079 2.120 2.056 2.064 19,549,542 -0.02(-0.86%)
Sep 26, 2002 2.036 2.101 2.035 2.082 21,304,902 +0.05(+2.43%)
Sep 25, 2002 1.971 2.045 1.970 2.033 19,775,894 +0.07(+3.50%)
Sep 24, 2002 1.968 2.006 1.946 1.964 17,800,796 -0.03(-1.53%)
Sep 23, 2002 2.018 2.038 1.969 1.994 14,521,932 -0.05(-2.36%)
Sep 20, 2002 2.034 2.055 1.974 2.043 25,093,344 +0.04(+1.97%)
Sep 19, 2002 1.966 2.040 1.956 2.003 19,315,964 +0.00(+0.19%)
Sep 18, 2002 1.963 2.030 1.927 1.999 21,258,106 +0.02(+1.14%)
Sep 17, 2002 2.040 2.055 1.971 1.977 19,883,218 -0.05(-2.24%)
Sep 16, 2002 2.022 2.044 1.988 2.022 10,055,283 +0.00(+0.05%)
Sep 13, 2002 1.974 2.034 1.961 2.021 15,321,645 +0.03(+1.68%)
Sep 12, 2002 2.014 2.026 1.980 1.988 13,209,700 -0.03(-1.32%)
Sep 11, 2002 2.076 2.089 2.006 2.014 17,156,334 -0.06(-2.66%)
Sep 10, 2002 2.053 2.069 1.997 2.069 15,764,193 +0.01(+0.72%)
Sep 09, 2002 2.042 2.074 2.018 2.054 11,955,364 +0.00(+0.10%)
Sep 06, 2002 2.015 2.082 1.988 2.052 18,348,600 +0.06(+3.21%)
Sep 05, 2002 2.002 2.015 1.974 1.989 18,002,222 -0.05(-2.27%)
Sep 04, 2002 1.970 2.045 1.960 2.035 21,547,020 +0.07(+3.60%)
Sep 03, 2002 1.965 1.994 1.941 1.964 18,094,288 -0.01(-0.60%)
Aug 30, 2002 1.991 2.025 1.956 1.976 18,823,278 -0.03(-1.71%)
Aug 29, 2002 1.936 2.025 1.927 2.010 22,349,166 +0.06(+2.97%)
Aug 28, 2002 1.989 2.015 1.947 1.952 16,494,577 -0.05(-2.26%)
Aug 27, 2002 2.065 2.077 1.993 1.997 17,111,008 -0.07(-3.19%)
Aug 26, 2002 2.097 2.102 2.015 2.063 11,988,558 -0.00(-0.19%)
Aug 23, 2002 2.060 2.113 2.050 2.067 13,105,935 -0.01(-0.47%)
Aug 22, 2002 2.052 2.084 1.995 2.077 13,908,080 +0.03(+1.25%)
Aug 21, 2002 2.089 2.091 1.995 2.051 25,944,320 -0.02(-0.85%)
Aug 20, 2002 2.100 2.103 2.045 2.069 14,957,938 +0.02(+1.10%)
Aug 16, 2002 2.054 2.084 2.015 2.047 16,686,008 -0.05(-2.16%)
Aug 15, 2002 1.996 2.094 1.995 2.092 24,728,636 +0.08(+3.91%)
Aug 14, 2002 1.869 2.035 1.851 2.013 26,418,384 +0.15(+8.13%)
Aug 13, 2002 1.945 1.959 1.862 1.862 17,074,950 -0.08(-3.96%)
Aug 12, 2002 1.912 1.958 1.897 1.939 11,601,342 +0.04(+2.29%)
Aug 07, 2002 1.892 1.901 1.826 1.895 19,259,102 +0.02(+0.99%)
Aug 06, 2002 1.857 1.894 1.819 1.877 24,925,118 +0.05(+2.47%)
Aug 05, 2002 1.854 1.888 1.819 1.831 18,193,516 -0.02(-0.96%)
Aug 02, 2002 1.882 1.916 1.816 1.849 25,579,108 -0.00(-0.16%)
Aug 01, 2002 1.919 1.935 1.851 1.852 22,352,014 -0.08(-4.02%)
Jul 31, 2002 1.933 1.942 1.893 1.930 19,717,906 -0.01(-0.46%)
Jul 30, 2002 1.994 1.997 1.918 1.938 27,813,616 -0.06(-2.90%)
Jul 29, 2002 1.960 1.998 1.942 1.996 26,810,742 +0.08(+4.15%)
Jul 26, 2002 2.026 2.032 1.838 1.917 47,316,872 -0.05(-2.35%)
Jul 25, 2002 2.031 2.035 1.887 1.963 41,423,628 -0.11(-5.27%)
Jul 24, 2002 1.849 2.105 1.842 2.072 41,633,024 +0.22(+11.71%)
Jul 23, 2002 1.916 1.941 1.840 1.855 38,143,364 -0.07(-3.82%)
Jul 22, 2002 1.968 1.998 1.813 1.929 27,871,094 -0.05(-2.39%)
Jul 19, 2002 2.024 2.035 1.956 1.976 21,976,832 -0.13(-6.07%)
Jul 17, 2002 2.137 2.138 2.044 2.104 22,223,020 -0.06(-2.68%)
Jul 12, 2002 2.231 2.242 2.127 2.162 22,206,742 -0.04(-1.79%)
Jul 11, 2002 2.181 2.232 2.115 2.201 27,883,302 -0.01(-0.53%)
Jul 10, 2002 2.241 2.290 2.194 2.213 21,477,334 -0.02(-0.79%)
Jul 09, 2002 2.323 2.317 2.224 2.230 28,059,296 -0.09(-3.98%)
Jul 08, 2002 2.343 2.362 2.200 2.323 19,347,100 -0.02(-0.88%)
Jul 05, 2002 2.319 2.363 2.290 2.343 10,294,614 +0.07(+2.94%)
Jul 04, 2002 2.305 2.348 2.241 2.277 22,419,360 +0.00(+0.00%)
Jul 03, 2002 2.305 2.348 2.241 2.277 22,356,286 -0.04(-1.53%)
Jul 02, 2002 2.385 2.434 2.309 2.312 33,835,044 -0.08(-3.45%)
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.