Skip to main content

Starbucks Corp (NQ: SBUX )

103.11 -0.44 (-0.42%)
Streaming Delayed Price Updated: 10:02 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.925 3.945 3.845 3.919 9,709,506 -0.02(-0.46%)
Jul 30, 2002 4.050 4.056 3.895 3.937 13,696,001 -0.12(-2.91%)
Jul 29, 2002 3.981 4.058 3.945 4.054 13,202,165 +0.16(+4.15%)
Jul 26, 2002 4.114 4.126 3.733 3.893 23,299,808 -0.09(-2.35%)
Jul 25, 2002 4.124 4.132 3.833 3.986 20,397,852 -0.22(-5.27%)
Jul 24, 2002 3.755 4.274 3.741 4.208 20,500,964 +0.44(+11.71%)
Jul 23, 2002 3.891 3.943 3.737 3.767 18,782,582 -0.15(-3.82%)
Jul 22, 2002 3.996 4.058 3.681 3.917 13,724,305 -0.10(-2.39%)
Jul 19, 2002 4.110 4.132 3.973 4.012 10,821,847 -0.26(-6.07%)
Jul 17, 2002 4.340 4.342 4.150 4.272 10,943,075 -0.12(-2.68%)
Jul 12, 2002 4.531 4.552 4.320 4.390 10,935,060 -0.08(-1.79%)
Jul 11, 2002 4.430 4.533 4.296 4.470 13,730,316 -0.02(-0.53%)
Jul 10, 2002 4.551 4.651 4.456 4.494 10,575,885 -0.04(-0.79%)
Jul 09, 2002 4.717 4.705 4.515 4.529 13,816,979 -0.19(-3.98%)
Jul 08, 2002 4.759 4.797 4.468 4.717 9,526,913 -0.04(-0.88%)
Jul 05, 2002 4.709 4.799 4.651 4.759 5,069,281 +0.14(+2.94%)
Jul 04, 2002 4.681 4.768 4.551 4.623 11,039,757 +0.00(+0.00%)
Jul 03, 2002 4.681 4.768 4.551 4.623 11,008,699 -0.07(-1.53%)
Jul 02, 2002 4.843 4.943 4.689 4.695 16,661,076 -0.17(-3.45%)
Jul 01, 2002 4.875 4.983 4.849 4.863 7,462,030 -0.10(-1.97%)
Jun 28, 2002 4.991 5.015 4.895 4.961 9,681,704 -0.02(-0.48%)
Jun 27, 2002 4.929 4.995 4.757 4.985 11,103,878 +0.10(+1.96%)
Jun 26, 2002 4.811 4.903 4.601 4.889 15,859,820 -0.00(-0.04%)
Jun 25, 2002 4.987 4.987 4.833 4.891 12,095,743 -0.04(-0.89%)
Jun 21, 2002 4.953 5.037 4.865 4.935 16,326,698 -0.05(-1.08%)
Jun 20, 2002 4.949 5.050 4.871 4.989 16,978,172 +0.11(+2.25%)
Jun 19, 2002 4.853 4.936 4.841 4.879 7,378,623 -0.01(-0.12%)
Jun 18, 2002 4.799 4.939 4.793 4.885 7,846,503 +0.03(+0.66%)
Jun 17, 2002 4.723 4.883 4.691 4.853 7,077,056 +0.13(+2.83%)
Jun 14, 2002 4.705 4.731 4.480 4.719 10,667,056 -0.15(-3.08%)
Jun 12, 2002 4.767 4.901 4.751 4.869 10,042,883 +0.09(+1.97%)
Jun 11, 2002 4.965 4.981 4.739 4.775 9,296,980 -0.14(-2.88%)
Jun 10, 2002 4.983 4.983 4.881 4.917 6,176,363 -0.06(-1.12%)
Jun 07, 2002 4.913 4.995 4.895 4.973 15,642,161 +0.11(+2.30%)
Jun 06, 2002 4.992 4.999 4.855 4.861 10,659,292 -0.13(-2.52%)
Jun 05, 2002 4.859 5.001 4.841 4.987 14,374,026 +0.14(+2.88%)
May 31, 2002 4.805 4.891 4.789 4.847 15,935,713 +0.43(+9.81%)
May 28, 2002 4.559 4.565 4.378 4.414 7,844,249 -0.06(-1.43%)
May 27, 2002 4.569 4.579 4.476 4.478 6,967,851 +0.00(+0.00%)
May 24, 2002 4.569 4.579 4.476 4.478 6,817,318 -0.09(-2.01%)
May 23, 2002 4.581 4.627 4.486 4.569 7,927,906 +0.01(+0.13%)
May 22, 2002 4.589 4.625 4.492 4.563 6,934,789 -0.04(-0.82%)
May 21, 2002 4.677 4.731 4.581 4.601 10,236,747 -0.05(-1.12%)
May 20, 2002 4.643 4.691 4.597 4.653 12,521,293 -0.15(-3.12%)
May 17, 2002 4.825 4.881 4.749 4.803 5,481,807 +0.04(+0.75%)
May 16, 2002 4.771 4.821 4.713 4.767 5,555,195 +0.00(+0.00%)
May 15, 2002 4.711 4.831 4.676 4.767 10,411,826 +0.06(+1.23%)
May 14, 2002 4.571 4.743 4.531 4.709 14,274,339 +0.22(+4.98%)
May 13, 2002 4.436 4.492 4.394 4.486 11,844,771 +0.09(+2.04%)
May 10, 2002 4.478 4.510 4.396 4.396 9,275,189 -0.08(-1.74%)
May 09, 2002 4.529 4.555 4.454 4.474 7,884,825 -0.07(-1.49%)
May 08, 2002 4.585 4.589 4.432 4.541 15,695,260 -0.01(-0.22%)
May 07, 2002 4.529 4.631 4.494 4.551 9,135,677 +0.03(+0.62%)
May 06, 2002 4.685 4.709 4.502 4.523 6,584,129 -0.16(-3.45%)
May 03, 2002 4.749 4.825 4.663 4.685 8,805,556 -0.04(-0.76%)
May 02, 2002 4.733 4.787 4.659 4.721 8,873,183 +0.01(+0.13%)
May 01, 2002 4.561 4.743 4.531 4.715 10,327,668 +0.16(+3.51%)
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%)
Feb 01, 2002 4.761 4.761 4.492 4.565 12,216,470 -0.18(-3.79%)
Jan 31, 2002 4.567 4.767 4.557 4.745 18,417,128 +0.20(+4.44%)
Jan 30, 2002 4.434 4.567 4.412 4.543 10,483,211 +0.09(+1.97%)
Jan 29, 2002 4.541 4.575 4.392 4.456 8,220,706 -0.11(-2.45%)
Jan 28, 2002 4.565 4.615 4.462 4.567 6,022,824 +0.01(+0.13%)
Jan 25, 2002 4.671 4.671 4.498 4.561 12,686,103 -0.06(-1.25%)
Jan 24, 2002 4.595 4.657 4.440 4.619 16,926,326 +0.10(+2.21%)
Jan 23, 2002 4.324 4.561 4.268 4.519 13,324,303 +0.25(+5.89%)
Jan 22, 2002 4.380 4.412 4.266 4.268 5,665,402 -0.11(-2.42%)
Jan 21, 2002 4.408 4.442 4.314 4.374 8,704,867 +0.00(+0.00%)
Jan 18, 2002 4.408 4.442 4.314 4.374 8,650,765 -0.02(-0.45%)
Jan 17, 2002 4.228 4.394 4.228 4.394 8,717,391 +0.15(+3.58%)
Jan 16, 2002 4.380 4.400 4.232 4.242 7,335,041 -0.13(-3.01%)
Jan 15, 2002 4.356 4.394 4.334 4.374 8,952,833 +0.00(+0.05%)
Jan 14, 2002 4.368 4.396 4.304 4.372 11,544,456 +0.00(+0.09%)
Jan 11, 2002 4.482 4.504 4.354 4.368 12,795,558 -0.12(-2.63%)
Jan 10, 2002 4.376 4.492 4.332 4.486 11,086,846 +0.68(+17.95%)
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.