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

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 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 2.079 2.120 2.028 2.066 19,649,572 -0.04(-1.71%)
Sep 27, 2002 2.117 2.159 2.094 2.102 19,195,578 -0.02(-0.86%)
Sep 26, 2002 2.073 2.139 2.072 2.121 20,919,154 +0.05(+2.43%)
Sep 25, 2002 2.007 2.083 2.006 2.070 19,417,830 +0.07(+3.50%)
Sep 24, 2002 2.004 2.043 1.982 2.000 17,478,494 -0.03(-1.53%)
Sep 23, 2002 2.055 2.075 2.005 2.031 14,258,997 -0.05(-2.36%)
Sep 20, 2002 2.071 2.093 2.010 2.080 24,639,004 +0.04(+1.97%)
Sep 19, 2002 2.002 2.077 1.992 2.040 18,966,230 +0.00(+0.19%)
Sep 18, 2002 1.999 2.067 1.962 2.036 20,873,206 +0.02(+1.14%)
Sep 17, 2002 2.077 2.093 2.007 2.013 19,523,212 -0.05(-2.24%)
Sep 16, 2002 2.059 2.081 2.024 2.059 9,873,222 +0.00(+0.05%)
Sep 13, 2002 2.010 2.071 1.997 2.058 15,044,231 +0.03(+1.68%)
Sep 12, 2002 2.051 2.063 2.016 2.024 12,970,525 -0.03(-1.32%)
Sep 11, 2002 2.114 2.127 2.043 2.051 16,845,700 -0.06(-2.66%)
Sep 10, 2002 2.091 2.107 2.034 2.107 15,478,766 +0.02(+0.72%)
Sep 09, 2002 2.079 2.112 2.055 2.092 11,738,900 +0.00(+0.10%)
Sep 06, 2002 2.052 2.120 2.024 2.090 18,016,380 +0.07(+3.21%)
Sep 05, 2002 2.039 2.052 2.010 2.025 17,676,274 -0.05(-2.27%)
Sep 04, 2002 2.006 2.082 1.996 2.072 21,156,890 +0.07(+3.60%)
Sep 03, 2002 2.001 2.031 1.977 2.000 17,766,674 -0.01(-0.60%)
Aug 30, 2002 2.027 2.062 1.992 2.012 18,482,464 -0.04(-1.71%)
Aug 29, 2002 1.972 2.062 1.962 2.047 21,944,510 +0.06(+2.97%)
Aug 28, 2002 2.025 2.052 1.983 1.988 16,195,926 -0.05(-2.26%)
Aug 27, 2002 2.103 2.115 2.029 2.034 16,801,196 -0.07(-3.19%)
Aug 26, 2002 2.135 2.140 2.052 2.101 11,771,493 -0.00(-0.19%)
Aug 23, 2002 2.098 2.152 2.087 2.105 12,868,639 -0.01(-0.47%)
Aug 22, 2002 2.090 2.122 2.032 2.115 13,656,260 +0.03(+1.25%)
Aug 21, 2002 2.127 2.129 2.032 2.089 25,474,572 -0.02(-0.86%)
Aug 20, 2002 2.138 2.141 2.082 2.107 14,687,110 +0.02(+1.10%)
Aug 16, 2002 2.092 2.122 2.052 2.084 16,383,891 -0.05(-2.16%)
Aug 15, 2002 2.033 2.132 2.032 2.130 24,280,898 +0.08(+3.91%)
Aug 14, 2002 1.903 2.072 1.885 2.050 25,940,052 +0.15(+8.13%)
Aug 13, 2002 1.981 1.995 1.896 1.896 16,765,790 -0.08(-3.96%)
Aug 12, 2002 1.947 1.994 1.932 1.974 11,391,288 +0.04(+2.29%)
Aug 07, 2002 1.927 1.936 1.860 1.930 18,910,396 +0.02(+1.00%)
Aug 06, 2002 1.891 1.929 1.852 1.911 24,473,824 +0.05(+2.47%)
Aug 05, 2002 1.888 1.923 1.852 1.865 17,864,104 -0.02(-0.96%)
Aug 02, 2002 1.917 1.951 1.850 1.883 25,115,972 -0.00(-0.16%)
Aug 01, 2002 1.954 1.970 1.885 1.886 21,947,308 -0.08(-4.02%)
Jul 31, 2002 1.968 1.978 1.928 1.965 19,360,894 -0.01(-0.46%)
Jul 30, 2002 2.031 2.034 1.953 1.974 27,310,024 -0.06(-2.91%)
Jul 29, 2002 1.996 2.035 1.978 2.033 26,325,306 +0.08(+4.15%)
Jul 26, 2002 2.063 2.069 1.872 1.952 46,460,152 -0.05(-2.35%)
Jul 25, 2002 2.068 2.072 1.922 1.999 40,673,608 -0.11(-5.27%)
Jul 24, 2002 1.883 2.143 1.876 2.110 40,879,216 +0.22(+11.71%)
Jul 23, 2002 1.951 1.977 1.874 1.889 37,452,740 -0.08(-3.82%)
Jul 22, 2002 2.004 2.035 1.846 1.964 27,366,460 -0.05(-2.39%)
Jul 19, 2002 2.061 2.072 1.992 2.012 21,578,918 -0.13(-6.07%)
Jul 17, 2002 2.176 2.177 2.081 2.142 21,820,648 -0.06(-2.68%)
Jul 12, 2002 2.273 2.283 2.166 2.201 21,804,666 -0.04(-1.79%)
Jul 11, 2002 2.221 2.274 2.154 2.241 27,378,446 -0.01(-0.53%)
Jul 10, 2002 2.283 2.333 2.234 2.254 21,088,466 -0.02(-0.79%)
Jul 09, 2002 2.366 2.360 2.265 2.272 27,551,254 -0.09(-3.98%)
Jul 08, 2002 2.387 2.406 2.241 2.366 18,996,800 -0.02(-0.88%)
Jul 05, 2002 2.362 2.407 2.333 2.387 10,108,220 +0.07(+2.94%)
Jul 04, 2002 2.348 2.391 2.283 2.319 22,013,434 +0.00(+0.00%)
Jul 03, 2002 2.348 2.391 2.283 2.319 21,951,502 -0.04(-1.53%)
Jul 02, 2002 2.429 2.479 2.352 2.355 33,222,426 -0.08(-3.45%)
Jul 01, 2002 2.445 2.499 2.432 2.439 14,879,395 -0.05(-1.97%)
Jun 28, 2002 2.503 2.515 2.455 2.488 19,305,456 -0.01(-0.48%)
Jun 27, 2002 2.472 2.505 2.386 2.500 22,141,292 +0.05(+1.96%)
Jun 26, 2002 2.413 2.459 2.308 2.452 31,624,708 -0.00(-0.04%)
Jun 25, 2002 2.501 2.501 2.424 2.453 24,119,084 -0.02(-0.89%)
Jun 21, 2002 2.484 2.526 2.440 2.475 32,555,670 -0.03(-1.08%)
Jun 20, 2002 2.482 2.533 2.443 2.502 33,854,720 +0.06(+2.25%)
Jun 19, 2002 2.434 2.476 2.428 2.447 14,713,081 -0.00(-0.12%)
Jun 18, 2002 2.407 2.477 2.404 2.450 15,646,040 +0.02(+0.66%)
Jun 17, 2002 2.369 2.449 2.353 2.434 14,111,752 +0.07(+2.83%)
Jun 14, 2002 2.360 2.373 2.247 2.367 21,270,264 -0.08(-3.07%)
Jun 12, 2002 2.391 2.458 2.383 2.442 20,025,652 +0.05(+1.96%)
Jun 11, 2002 2.490 2.498 2.377 2.395 18,538,312 -0.07(-2.88%)
Jun 10, 2002 2.499 2.499 2.448 2.466 12,315,756 -0.03(-1.12%)
Jun 07, 2002 2.464 2.505 2.455 2.494 31,190,692 +0.06(+2.30%)
Jun 06, 2002 2.503 2.507 2.435 2.438 21,254,780 -0.06(-2.52%)
Jun 05, 2002 2.437 2.508 2.428 2.501 28,662,014 +0.07(+2.88%)
May 31, 2002 2.410 2.453 2.402 2.431 31,776,040 +0.22(+9.81%)
May 28, 2002 2.287 2.290 2.195 2.213 15,641,545 -0.03(-1.43%)
May 27, 2002 2.292 2.297 2.244 2.245 13,893,995 +0.00(+0.00%)
May 24, 2002 2.292 2.297 2.244 2.245 13,593,830 -0.05(-2.01%)
May 23, 2002 2.298 2.321 2.250 2.292 15,808,358 +0.00(+0.13%)
May 22, 2002 2.302 2.320 2.253 2.289 13,828,068 -0.02(-0.82%)
May 21, 2002 2.346 2.373 2.298 2.308 20,412,220 -0.03(-1.12%)
May 20, 2002 2.329 2.353 2.306 2.334 24,967,638 -0.08(-3.12%)
May 17, 2002 2.420 2.448 2.382 2.409 10,930,802 +0.02(+0.75%)
May 16, 2002 2.393 2.418 2.364 2.391 11,077,138 +0.00(+0.00%)
May 15, 2002 2.363 2.423 2.345 2.391 20,761,332 +0.03(+1.23%)
May 14, 2002 2.293 2.379 2.273 2.362 28,463,236 +0.11(+4.98%)
May 13, 2002 2.224 2.253 2.203 2.250 23,618,642 +0.04(+2.04%)
May 10, 2002 2.245 2.262 2.204 2.205 18,494,860 -0.04(-1.74%)
May 09, 2002 2.272 2.285 2.233 2.244 15,722,454 -0.03(-1.49%)
May 08, 2002 2.300 2.302 2.222 2.278 31,296,574 -0.00(-0.22%)
May 07, 2002 2.272 2.323 2.254 2.283 18,216,670 +0.01(+0.62%)
May 06, 2002 2.350 2.362 2.258 2.269 13,128,849 -0.08(-3.45%)
May 03, 2002 2.382 2.420 2.339 2.350 17,558,406 -0.02(-0.76%)
May 02, 2002 2.374 2.401 2.337 2.368 17,693,254 +0.00(+0.13%)
May 01, 2002 2.288 2.379 2.273 2.365 20,593,518 +0.08(+3.51%)
Apr 30, 2002 2.308 2.313 2.267 2.285 40,742,032 -0.03(-1.13%)
Apr 29, 2002 2.359 2.403 2.292 2.311 28,995,142 -0.04(-1.87%)
Apr 26, 2002 2.528 2.528 2.354 2.355 47,445,052 -0.19(-7.33%)
Apr 25, 2002 2.533 2.567 2.527 2.541 15,384,332 +0.02(+0.79%)
Apr 24, 2002 2.528 2.553 2.520 2.521 12,736,786 +0.00(+0.04%)
Apr 23, 2002 2.509 2.531 2.507 2.520 9,720,153 +0.02(+0.84%)
Apr 22, 2002 2.499 2.527 2.479 2.499 11,430,244 -0.00(-0.08%)
Apr 19, 2002 2.552 2.553 2.497 2.501 11,602,053 -0.04(-1.65%)
Apr 18, 2002 2.567 2.571 2.499 2.543 14,510,307 -0.02(-0.90%)
Apr 17, 2002 2.549 2.573 2.519 2.566 15,010,749 +0.03(+0.99%)
Apr 16, 2002 2.522 2.557 2.511 2.541 13,857,536 +0.03(+1.08%)
Apr 15, 2002 2.516 2.548 2.480 2.514 14,963,801 -0.01(-0.24%)
Apr 12, 2002 2.496 2.557 2.493 2.520 16,281,331 +0.03(+1.00%)
Apr 11, 2002 2.491 2.541 2.484 2.495 16,112,519 -0.01(-0.56%)
Apr 10, 2002 2.490 2.518 2.480 2.509 22,016,930 +0.01(+0.48%)
Apr 09, 2002 2.449 2.501 2.438 2.497 21,285,246 +0.05(+2.00%)
Apr 08, 2002 2.366 2.452 2.362 2.448 15,301,924 +0.04(+1.71%)
Apr 05, 2002 2.429 2.456 2.401 2.407 14,962,303 +0.02(+0.67%)
Apr 04, 2002 2.329 2.399 2.328 2.391 15,183,556 +0.04(+1.66%)
Apr 03, 2002 2.334 2.377 2.328 2.352 11,037,183 +0.02(+0.90%)
Apr 02, 2002 2.322 2.355 2.314 2.331 13,174,298 -0.00(-0.09%)
Apr 01, 2002 2.310 2.336 2.284 2.333 10,380,915 +0.02(+0.74%)
Mar 29, 2002 2.353 2.357 2.308 2.316 10,519,261 +0.00(+0.00%)
Mar 28, 2002 2.353 2.357 2.308 2.316 10,498,284 -0.03(-1.45%)
Mar 27, 2002 2.327 2.372 2.306 2.350 10,947,783 -0.00(-0.09%)
Mar 26, 2002 2.307 2.377 2.289 2.352 12,942,557 +0.03(+1.25%)
Mar 25, 2002 2.359 2.385 2.308 2.323 15,628,060 -0.04(-1.61%)
Mar 22, 2002 2.374 2.395 2.349 2.361 10,763,988 -0.04(-1.67%)
Mar 21, 2002 2.376 2.403 2.321 2.401 11,071,644 +0.03(+1.27%)
Mar 20, 2002 2.378 2.456 2.359 2.371 18,219,168 -0.02(-0.75%)
Mar 19, 2002 2.370 2.406 2.369 2.389 10,600,171 +0.01(+0.51%)
Mar 18, 2002 2.388 2.403 2.352 2.377 12,663,368 -0.00(-0.04%)
Mar 15, 2002 2.388 2.399 2.348 2.378 16,255,360 +0.04(+1.76%)
Mar 14, 2002 2.282 2.356 2.281 2.337 16,279,832 +0.07(+3.00%)
Mar 13, 2002 2.269 2.334 2.253 2.269 13,138,338 -0.02(-1.05%)
Mar 12, 2002 2.273 2.298 2.237 2.293 13,848,546 +0.01(+0.22%)
Mar 11, 2002 2.303 2.351 2.278 2.288 16,739,819 -0.01(-0.48%)
Mar 08, 2002 2.318 2.331 2.263 2.299 21,958,496 -0.02(-0.69%)
Mar 07, 2002 2.324 2.343 2.298 2.315 12,642,891 -0.00(-0.09%)
Mar 06, 2002 2.361 2.362 2.295 2.317 20,846,736 -0.03(-1.41%)
Mar 05, 2002 2.400 2.432 2.327 2.350 19,691,524 -0.06(-2.49%)
Mar 04, 2002 2.367 2.416 2.323 2.410 29,092,534 +0.06(+2.43%)
Mar 01, 2002 2.359 2.379 2.288 2.353 26,388,552 +0.05(+2.13%)
Feb 28, 2002 2.285 2.363 2.274 2.304 28,208,020 +0.06(+2.54%)
Feb 27, 2002 2.250 2.285 2.228 2.247 17,552,412 +0.01(+0.58%)
Feb 26, 2002 2.248 2.268 2.156 2.233 16,488,100 +0.02(+0.72%)
Feb 25, 2002 2.156 2.226 2.155 2.217 13,849,045 +0.05(+2.50%)
Feb 22, 2002 2.103 2.193 2.084 2.163 13,225,741 +0.05(+2.42%)
Feb 21, 2002 2.154 2.196 2.104 2.112 12,849,660 -0.05(-2.45%)
Feb 20, 2002 2.140 2.177 2.126 2.165 9,646,235 +0.03(+1.31%)
Feb 19, 2002 2.137 2.190 2.119 2.137 9,097,348 -0.02(-0.97%)
Feb 18, 2002 2.188 2.205 2.153 2.158 7,589,031 +0.00(+0.00%)
Feb 15, 2002 2.188 2.205 2.153 2.158 7,586,034 -0.02(-0.83%)
Feb 14, 2002 2.197 2.231 2.160 2.176 10,399,395 -0.03(-1.18%)
Feb 13, 2002 2.165 2.207 2.152 2.202 8,314,721 +0.05(+2.18%)
Feb 12, 2002 2.179 2.196 2.152 2.155 8,638,360 -0.03(-1.24%)
Feb 11, 2002 2.201 2.227 2.171 2.182 14,728,563 -0.02(-0.82%)
Feb 08, 2002 2.172 2.202 2.127 2.200 13,956,925 +0.03(+1.48%)
Feb 07, 2002 2.193 2.240 2.154 2.168 18,470,388 -0.01(-0.55%)
Feb 06, 2002 2.254 2.268 2.158 2.180 17,171,338 -0.06(-2.64%)
Feb 05, 2002 2.234 2.296 2.206 2.240 16,249,366 +0.01(+0.36%)
Feb 04, 2002 2.285 2.306 2.214 2.231 16,770,784 -0.06(-2.54%)
Feb 01, 2002 2.388 2.388 2.253 2.290 24,359,816 -0.09(-3.79%)
Jan 31, 2002 2.291 2.391 2.286 2.380 36,724,016 +0.10(+4.44%)
Jan 30, 2002 2.223 2.291 2.212 2.279 20,903,672 +0.04(+1.97%)
Jan 29, 2002 2.278 2.295 2.202 2.234 16,392,207 -0.06(-2.45%)
Jan 28, 2002 2.290 2.314 2.237 2.291 12,009,598 +0.00(+0.13%)
Jan 25, 2002 2.343 2.343 2.256 2.288 25,296,270 -0.03(-1.25%)
Jan 24, 2002 2.305 2.336 2.226 2.317 33,751,336 +0.05(+2.21%)
Jan 23, 2002 2.168 2.288 2.140 2.267 26,568,850 +0.13(+5.89%)
Jan 22, 2002 2.196 2.213 2.139 2.140 11,296,893 -0.05(-2.42%)
Jan 21, 2002 2.210 2.227 2.163 2.193 17,357,630 +0.00(+0.00%)
Jan 18, 2002 2.210 2.227 2.163 2.193 17,249,750 -0.01(-0.45%)
Jan 17, 2002 2.120 2.203 2.120 2.203 17,382,602 +0.08(+3.58%)
Jan 16, 2002 2.196 2.206 2.122 2.127 14,626,178 -0.07(-3.01%)
Jan 15, 2002 2.184 2.203 2.173 2.193 17,852,078 +0.00(+0.05%)
Jan 14, 2002 2.190 2.204 2.158 2.192 23,019,810 +0.00(+0.09%)
Jan 11, 2002 2.248 2.259 2.183 2.190 25,514,526 -0.06(-2.63%)
Jan 10, 2002 2.194 2.253 2.172 2.250 22,107,330 +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.