Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.079 2.120 2.028 2.066 19,649,756 -0.04(-1.71%)
Sep 27, 2002 2.117 2.159 2.094 2.102 19,195,758 -0.02(-0.86%)
Sep 26, 2002 2.073 2.139 2.072 2.121 20,919,352 +0.05(+2.43%)
Sep 25, 2002 2.007 2.083 2.006 2.070 19,418,012 +0.07(+3.50%)
Sep 24, 2002 2.004 2.043 1.982 2.000 17,478,658 -0.03(-1.53%)
Sep 23, 2002 2.055 2.075 2.005 2.031 14,259,131 -0.05(-2.36%)
Sep 20, 2002 2.071 2.093 2.010 2.080 24,639,234 +0.04(+1.97%)
Sep 19, 2002 2.002 2.077 1.992 2.040 18,966,408 +0.00(+0.19%)
Sep 18, 2002 1.999 2.067 1.962 2.036 20,873,402 +0.02(+1.14%)
Sep 17, 2002 2.077 2.093 2.007 2.013 19,523,396 -0.05(-2.24%)
Sep 16, 2002 2.059 2.081 2.024 2.059 9,873,314 +0.00(+0.05%)
Sep 13, 2002 2.010 2.071 1.997 2.058 15,044,372 +0.03(+1.68%)
Sep 12, 2002 2.051 2.063 2.016 2.024 12,970,647 -0.03(-1.32%)
Sep 11, 2002 2.114 2.127 2.043 2.051 16,845,858 -0.06(-2.66%)
Sep 10, 2002 2.091 2.107 2.034 2.107 15,478,911 +0.02(+0.72%)
Sep 09, 2002 2.079 2.112 2.055 2.092 11,739,010 +0.00(+0.10%)
Sep 06, 2002 2.052 2.120 2.024 2.090 18,016,548 +0.07(+3.21%)
Sep 05, 2002 2.039 2.052 2.010 2.025 17,676,440 -0.05(-2.27%)
Sep 04, 2002 2.006 2.082 1.996 2.072 21,157,088 +0.07(+3.60%)
Sep 03, 2002 2.001 2.031 1.977 2.000 17,766,840 -0.01(-0.60%)
Aug 30, 2002 2.027 2.062 1.992 2.012 18,482,638 -0.04(-1.71%)
Aug 29, 2002 1.972 2.062 1.962 2.047 21,944,716 +0.06(+2.97%)
Aug 28, 2002 2.025 2.052 1.983 1.988 16,196,078 -0.05(-2.26%)
Aug 27, 2002 2.103 2.115 2.029 2.034 16,801,354 -0.07(-3.19%)
Aug 26, 2002 2.135 2.140 2.052 2.101 11,771,604 -0.00(-0.19%)
Aug 23, 2002 2.098 2.152 2.087 2.105 12,868,760 -0.01(-0.47%)
Aug 22, 2002 2.090 2.122 2.032 2.115 13,656,388 +0.03(+1.25%)
Aug 21, 2002 2.127 2.129 2.032 2.089 25,474,810 -0.02(-0.86%)
Aug 20, 2002 2.138 2.141 2.082 2.107 14,687,247 +0.02(+1.10%)
Aug 16, 2002 2.092 2.122 2.052 2.084 16,384,045 -0.05(-2.16%)
Aug 15, 2002 2.033 2.132 2.032 2.130 24,281,126 +0.08(+3.91%)
Aug 14, 2002 1.903 2.072 1.885 2.050 25,940,296 +0.15(+8.13%)
Aug 13, 2002 1.981 1.995 1.896 1.896 16,765,947 -0.08(-3.96%)
Aug 12, 2002 1.947 1.994 1.932 1.974 11,391,395 +0.04(+2.29%)
Aug 07, 2002 1.927 1.936 1.860 1.930 18,910,574 +0.02(+1.00%)
Aug 06, 2002 1.891 1.929 1.852 1.911 24,474,052 +0.05(+2.47%)
Aug 05, 2002 1.888 1.923 1.852 1.865 17,864,272 -0.02(-0.96%)
Aug 02, 2002 1.917 1.951 1.850 1.883 25,116,208 -0.00(-0.16%)
Aug 01, 2002 1.954 1.970 1.885 1.886 21,947,514 -0.08(-4.02%)
Jul 31, 2002 1.968 1.978 1.928 1.965 19,361,076 -0.01(-0.46%)
Jul 30, 2002 2.031 2.034 1.953 1.974 27,310,280 -0.06(-2.91%)
Jul 29, 2002 1.996 2.035 1.978 2.033 26,325,554 +0.08(+4.15%)
Jul 26, 2002 2.063 2.069 1.872 1.952 46,460,588 -0.05(-2.35%)
Jul 25, 2002 2.068 2.072 1.922 1.999 40,673,992 -0.11(-5.27%)
Jul 24, 2002 1.883 2.143 1.876 2.110 40,879,600 +0.22(+11.71%)
Jul 23, 2002 1.951 1.977 1.874 1.889 37,453,092 -0.08(-3.82%)
Jul 22, 2002 2.004 2.035 1.846 1.964 27,366,716 -0.05(-2.39%)
Jul 19, 2002 2.061 2.072 1.992 2.012 21,579,122 -0.13(-6.08%)
Jul 17, 2002 2.176 2.177 2.081 2.142 21,820,854 -0.06(-2.68%)
Jul 12, 2002 2.273 2.283 2.166 2.201 21,804,872 -0.04(-1.79%)
Jul 11, 2002 2.221 2.274 2.154 2.241 27,378,704 -0.01(-0.53%)
Jul 10, 2002 2.283 2.333 2.234 2.253 21,088,664 -0.02(-0.79%)
Jul 09, 2002 2.366 2.360 2.264 2.272 27,551,512 -0.09(-3.98%)
Jul 08, 2002 2.387 2.406 2.241 2.366 18,996,978 -0.02(-0.88%)
Jul 05, 2002 2.362 2.407 2.333 2.387 10,108,314 +0.07(+2.94%)
Jul 04, 2002 2.348 2.391 2.283 2.319 22,013,640 +0.00(+0.00%)
Jul 03, 2002 2.348 2.391 2.283 2.319 21,951,708 -0.04(-1.53%)
Jul 02, 2002 2.429 2.479 2.352 2.355 33,222,736 -0.08(-3.45%)
Jul 01, 2002 2.445 2.499 2.432 2.439 14,879,535 -0.05(-1.97%)
Jun 28, 2002 2.503 2.515 2.455 2.488 19,305,636 -0.01(-0.48%)
Jun 27, 2002 2.472 2.505 2.386 2.500 22,141,498 +0.05(+1.96%)
Jun 26, 2002 2.413 2.459 2.308 2.452 31,625,004 -0.00(-0.04%)
Jun 25, 2002 2.501 2.501 2.424 2.453 24,119,310 -0.02(-0.89%)
Jun 21, 2002 2.484 2.526 2.440 2.475 32,555,974 -0.03(-1.08%)
Jun 20, 2002 2.482 2.533 2.443 2.502 33,855,036 +0.06(+2.25%)
Jun 19, 2002 2.434 2.476 2.428 2.447 14,713,219 -0.00(-0.12%)
Jun 18, 2002 2.407 2.477 2.404 2.450 15,646,186 +0.02(+0.66%)
Jun 17, 2002 2.369 2.449 2.353 2.434 14,111,884 +0.07(+2.83%)
Jun 14, 2002 2.360 2.373 2.246 2.367 21,270,462 -0.08(-3.07%)
Jun 12, 2002 2.391 2.458 2.383 2.442 20,025,840 +0.05(+1.96%)
Jun 11, 2002 2.490 2.498 2.377 2.395 18,538,486 -0.07(-2.88%)
Jun 10, 2002 2.499 2.499 2.448 2.466 12,315,872 -0.03(-1.12%)
Jun 07, 2002 2.464 2.505 2.455 2.494 31,190,984 +0.06(+2.30%)
Jun 06, 2002 2.503 2.507 2.435 2.438 21,254,980 -0.06(-2.52%)
Jun 05, 2002 2.437 2.508 2.428 2.501 28,662,284 +0.07(+2.88%)
May 31, 2002 2.410 2.453 2.402 2.431 31,776,338 +0.22(+9.81%)
May 28, 2002 2.287 2.290 2.195 2.213 15,641,691 -0.03(-1.43%)
May 27, 2002 2.292 2.297 2.244 2.245 13,894,125 +0.00(+0.00%)
May 24, 2002 2.292 2.297 2.244 2.245 13,593,957 -0.05(-2.01%)
May 23, 2002 2.298 2.321 2.249 2.292 15,808,507 +0.00(+0.13%)
May 22, 2002 2.302 2.320 2.252 2.289 13,828,198 -0.02(-0.82%)
May 21, 2002 2.346 2.373 2.298 2.308 20,412,412 -0.03(-1.12%)
May 20, 2002 2.329 2.353 2.306 2.334 24,967,872 -0.08(-3.12%)
May 17, 2002 2.420 2.448 2.382 2.409 10,930,904 +0.02(+0.75%)
May 16, 2002 2.393 2.418 2.364 2.391 11,077,242 +0.00(+0.00%)
May 15, 2002 2.363 2.423 2.345 2.391 20,761,526 +0.03(+1.23%)
May 14, 2002 2.293 2.379 2.273 2.362 28,463,502 +0.11(+4.98%)
May 13, 2002 2.224 2.252 2.203 2.249 23,618,864 +0.04(+2.04%)
May 10, 2002 2.245 2.261 2.204 2.205 18,495,034 -0.04(-1.74%)
May 09, 2002 2.272 2.285 2.233 2.243 15,722,602 -0.03(-1.49%)
May 08, 2002 2.300 2.302 2.222 2.278 31,296,868 -0.00(-0.22%)
May 07, 2002 2.272 2.323 2.253 2.283 18,216,842 +0.01(+0.62%)
May 06, 2002 2.350 2.362 2.257 2.269 13,128,972 -0.08(-3.45%)
May 03, 2002 2.382 2.420 2.339 2.350 17,558,570 -0.02(-0.76%)
May 02, 2002 2.374 2.401 2.337 2.368 17,693,420 +0.00(+0.13%)
May 01, 2002 2.288 2.379 2.273 2.365 20,593,712 +0.08(+3.51%)
Apr 30, 2002 2.308 2.313 2.267 2.285 40,742,416 -0.03(-1.13%)
Apr 29, 2002 2.359 2.403 2.292 2.311 28,995,414 -0.04(-1.87%)
Apr 26, 2002 2.528 2.528 2.354 2.355 47,445,496 -0.19(-7.33%)
Apr 25, 2002 2.533 2.567 2.527 2.541 15,384,476 +0.02(+0.79%)
Apr 24, 2002 2.528 2.553 2.520 2.521 12,736,906 +0.00(+0.04%)
Apr 23, 2002 2.509 2.531 2.507 2.520 9,720,244 +0.02(+0.84%)
Apr 22, 2002 2.499 2.527 2.479 2.499 11,430,351 -0.00(-0.08%)
Apr 19, 2002 2.552 2.553 2.497 2.501 11,602,161 -0.04(-1.65%)
Apr 18, 2002 2.567 2.571 2.499 2.543 14,510,443 -0.02(-0.90%)
Apr 17, 2002 2.549 2.573 2.519 2.566 15,010,889 +0.03(+0.99%)
Apr 16, 2002 2.522 2.557 2.511 2.541 13,857,665 +0.03(+1.08%)
Apr 15, 2002 2.516 2.548 2.480 2.514 14,963,941 -0.01(-0.24%)
Apr 12, 2002 2.496 2.557 2.493 2.520 16,281,483 +0.03(+1.00%)
Apr 11, 2002 2.491 2.541 2.484 2.495 16,112,670 -0.01(-0.56%)
Apr 10, 2002 2.490 2.518 2.480 2.509 22,017,136 +0.01(+0.48%)
Apr 09, 2002 2.449 2.501 2.438 2.497 21,285,446 +0.05(+2.00%)
Apr 08, 2002 2.366 2.452 2.362 2.448 15,302,067 +0.04(+1.71%)
Apr 05, 2002 2.429 2.456 2.401 2.407 14,962,443 +0.02(+0.67%)
Apr 04, 2002 2.329 2.399 2.328 2.391 15,183,698 +0.04(+1.66%)
Apr 03, 2002 2.334 2.377 2.328 2.352 11,037,286 +0.02(+0.90%)
Apr 02, 2002 2.322 2.355 2.314 2.331 13,174,422 -0.00(-0.09%)
Apr 01, 2002 2.310 2.336 2.284 2.333 10,381,013 +0.02(+0.74%)
Mar 29, 2002 2.353 2.357 2.308 2.316 10,519,360 +0.00(+0.00%)
Mar 28, 2002 2.353 2.357 2.308 2.316 10,498,383 -0.03(-1.45%)
Mar 27, 2002 2.327 2.372 2.306 2.350 10,947,885 -0.00(-0.09%)
Mar 26, 2002 2.307 2.377 2.289 2.352 12,942,678 +0.03(+1.25%)
Mar 25, 2002 2.359 2.385 2.308 2.323 15,628,206 -0.04(-1.61%)
Mar 22, 2002 2.374 2.395 2.349 2.361 10,764,089 -0.04(-1.67%)
Mar 21, 2002 2.376 2.403 2.321 2.401 11,071,748 +0.03(+1.27%)
Mar 20, 2002 2.378 2.456 2.359 2.371 18,219,338 -0.02(-0.75%)
Mar 19, 2002 2.370 2.406 2.369 2.389 10,600,270 +0.01(+0.51%)
Mar 18, 2002 2.388 2.403 2.352 2.377 12,663,487 -0.00(-0.04%)
Mar 15, 2002 2.388 2.399 2.348 2.378 16,255,512 +0.04(+1.76%)
Mar 14, 2002 2.282 2.356 2.281 2.337 16,279,985 +0.07(+3.00%)
Mar 13, 2002 2.269 2.334 2.252 2.269 13,138,461 -0.02(-1.05%)
Mar 12, 2002 2.273 2.298 2.237 2.293 13,848,675 +0.01(+0.22%)
Mar 11, 2002 2.303 2.351 2.278 2.288 16,739,976 -0.01(-0.48%)
Mar 08, 2002 2.318 2.331 2.263 2.299 21,958,702 -0.02(-0.69%)
Mar 07, 2002 2.324 2.343 2.298 2.315 12,643,010 -0.00(-0.09%)
Mar 06, 2002 2.361 2.362 2.295 2.317 20,846,932 -0.03(-1.41%)
Mar 05, 2002 2.400 2.432 2.327 2.350 19,691,710 -0.06(-2.49%)
Mar 04, 2002 2.367 2.416 2.323 2.410 29,092,806 +0.06(+2.43%)
Mar 01, 2002 2.359 2.379 2.288 2.353 26,388,798 +0.05(+2.13%)
Feb 28, 2002 2.285 2.363 2.274 2.304 28,208,286 +0.06(+2.54%)
Feb 27, 2002 2.249 2.285 2.228 2.246 17,552,576 +0.01(+0.58%)
Feb 26, 2002 2.247 2.268 2.156 2.233 16,488,255 +0.02(+0.72%)
Feb 25, 2002 2.156 2.226 2.155 2.217 13,849,175 +0.05(+2.50%)
Feb 22, 2002 2.103 2.193 2.084 2.163 13,225,865 +0.05(+2.42%)
Feb 21, 2002 2.154 2.196 2.104 2.112 12,849,781 -0.05(-2.45%)
Feb 20, 2002 2.140 2.177 2.126 2.165 9,646,326 +0.03(+1.31%)
Feb 19, 2002 2.137 2.190 2.119 2.137 9,097,433 -0.02(-0.97%)
Feb 18, 2002 2.188 2.205 2.153 2.158 7,589,102 +0.00(+0.00%)
Feb 15, 2002 2.188 2.205 2.153 2.158 7,586,105 -0.02(-0.83%)
Feb 14, 2002 2.197 2.231 2.160 2.176 10,399,492 -0.03(-1.18%)
Feb 13, 2002 2.165 2.207 2.152 2.202 8,314,799 +0.05(+2.18%)
Feb 12, 2002 2.179 2.196 2.152 2.155 8,638,441 -0.03(-1.24%)
Feb 11, 2002 2.201 2.227 2.171 2.182 14,728,702 -0.02(-0.82%)
Feb 08, 2002 2.172 2.202 2.127 2.200 13,957,055 +0.03(+1.48%)
Feb 07, 2002 2.193 2.239 2.154 2.168 18,470,560 -0.01(-0.55%)
Feb 06, 2002 2.253 2.268 2.158 2.180 17,171,498 -0.06(-2.64%)
Feb 05, 2002 2.234 2.296 2.206 2.239 16,249,519 +0.01(+0.36%)
Feb 04, 2002 2.285 2.306 2.214 2.231 16,770,942 -0.06(-2.54%)
Feb 01, 2002 2.388 2.388 2.252 2.290 24,360,044 -0.09(-3.79%)
Jan 31, 2002 2.291 2.391 2.286 2.380 36,724,360 +0.10(+4.44%)
Jan 30, 2002 2.223 2.291 2.212 2.279 20,903,868 +0.04(+1.97%)
Jan 29, 2002 2.278 2.295 2.202 2.234 16,392,361 -0.06(-2.45%)
Jan 28, 2002 2.290 2.314 2.237 2.291 12,009,710 +0.00(+0.13%)
Jan 25, 2002 2.343 2.343 2.255 2.288 25,296,508 -0.03(-1.25%)
Jan 24, 2002 2.305 2.336 2.226 2.317 33,751,652 +0.05(+2.21%)
Jan 23, 2002 2.168 2.288 2.140 2.267 26,569,100 +0.13(+5.89%)
Jan 22, 2002 2.196 2.213 2.139 2.140 11,296,999 -0.05(-2.42%)
Jan 21, 2002 2.210 2.227 2.163 2.193 17,357,792 +0.00(+0.00%)
Jan 18, 2002 2.210 2.227 2.163 2.193 17,249,912 -0.01(-0.45%)
Jan 17, 2002 2.120 2.203 2.120 2.203 17,382,764 +0.08(+3.58%)
Jan 16, 2002 2.196 2.206 2.122 2.127 14,626,315 -0.07(-3.01%)
Jan 15, 2002 2.184 2.203 2.173 2.193 17,852,246 +0.00(+0.05%)
Jan 14, 2002 2.190 2.204 2.158 2.192 23,020,026 +0.00(+0.09%)
Jan 11, 2002 2.247 2.259 2.183 2.190 25,514,766 -0.06(-2.63%)
Jan 10, 2002 2.194 2.252 2.172 2.249 22,107,536 +0.34(+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.