Starbucks Corp (NQ: SBUX )

108.46 USD -5.51 (-4.84%)
Official Closing Price Updated: 2:14 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.875 5.885 5.763 5.782 4,212,400 +0.00(+0.00%)
Mar 28, 2002 5.875 5.885 5.763 5.782 4,204,000 -0.08(-1.45%)
Mar 27, 2002 5.810 5.923 5.758 5.867 4,384,000 -0.00(-0.09%)
Mar 26, 2002 5.760 5.935 5.715 5.872 5,182,800 +0.07(+1.25%)
Mar 25, 2002 5.890 5.955 5.763 5.800 6,258,200 -0.09(-1.61%)
Mar 22, 2002 5.928 5.980 5.865 5.895 4,310,400 -0.10(-1.67%)
Mar 21, 2002 5.933 6.000 5.795 5.995 4,433,600 +0.08(+1.27%)
Mar 20, 2002 5.938 6.133 5.890 5.920 7,295,800 -0.04(-0.75%)
Mar 19, 2002 5.918 6.008 5.915 5.965 4,244,800 +0.03(+0.51%)
Mar 18, 2002 5.963 6.000 5.872 5.935 5,071,000 -0.00(-0.04%)
Mar 15, 2002 5.963 5.990 5.862 5.938 6,509,400 +0.10(+1.76%)
Mar 14, 2002 5.697 5.883 5.695 5.835 6,519,200 +0.17(+3.00%)
Mar 13, 2002 5.665 5.827 5.625 5.665 5,261,200 -0.06(-1.05%)
Mar 12, 2002 5.675 5.737 5.588 5.725 5,545,600 +0.01(+0.22%)
Mar 11, 2002 5.750 5.870 5.688 5.713 6,703,400 -0.03(-0.48%)
Mar 08, 2002 5.787 5.820 5.650 5.740 8,793,200 -0.04(-0.69%)
Mar 07, 2002 5.803 5.850 5.737 5.780 5,062,800 -0.00(-0.09%)
Mar 06, 2002 5.895 5.897 5.730 5.785 8,348,000 -0.08(-1.41%)
Mar 05, 2002 5.992 6.072 5.810 5.867 7,885,400 -0.15(-2.49%)
Mar 04, 2002 5.910 6.032 5.800 6.018 11,650,000 +0.14(+2.43%)
Mar 01, 2002 5.890 5.940 5.713 5.875 10,567,200 +0.12(+2.13%)
Feb 28, 2002 5.705 5.900 5.678 5.753 11,295,800 +0.14(+2.54%)
Feb 27, 2002 5.617 5.705 5.565 5.610 7,028,800 +0.03(+0.58%)
Feb 26, 2002 5.612 5.662 5.385 5.577 6,602,600 +0.04(+0.72%)
Feb 25, 2002 5.385 5.560 5.383 5.537 5,545,800 +0.13(+2.50%)
Feb 22, 2002 5.253 5.478 5.205 5.402 5,296,200 +0.13(+2.42%)
Feb 21, 2002 5.379 5.485 5.255 5.275 5,145,600 -0.13(-2.45%)
Feb 20, 2002 5.345 5.438 5.310 5.407 3,862,800 +0.07(+1.31%)
Feb 19, 2002 5.338 5.470 5.293 5.338 3,643,000 -0.05(-0.97%)
Feb 18, 2002 5.465 5.508 5.378 5.390 3,039,000 +0.00(+0.00%)
Feb 15, 2002 5.465 5.508 5.378 5.390 3,037,800 -0.04(-0.83%)
Feb 14, 2002 5.487 5.572 5.395 5.435 4,164,400 -0.07(-1.18%)
Feb 13, 2002 5.407 5.513 5.375 5.500 3,329,600 +0.12(+2.18%)
Feb 12, 2002 5.442 5.485 5.375 5.383 3,459,200 -0.07(-1.24%)
Feb 11, 2002 5.497 5.562 5.423 5.450 5,898,000 -0.04(-0.82%)
Feb 08, 2002 5.425 5.500 5.312 5.495 5,589,000 +0.08(+1.48%)
Feb 07, 2002 5.478 5.593 5.380 5.415 7,396,400 -0.03(-0.55%)
Feb 06, 2002 5.628 5.662 5.390 5.445 6,876,200 -0.15(-2.64%)
Feb 05, 2002 5.580 5.732 5.510 5.593 6,507,000 +0.02(+0.36%)
Feb 04, 2002 5.705 5.758 5.530 5.572 6,715,800 -0.15(-2.54%)
Feb 01, 2002 5.963 5.963 5.625 5.718 9,754,800 -0.22(-3.79%)
Jan 31, 2002 5.720 5.970 5.707 5.942 14,706,000 +0.25(+4.44%)
Jan 30, 2002 5.553 5.720 5.525 5.690 8,370,800 +0.11(+1.97%)
Jan 29, 2002 5.688 5.730 5.500 5.580 6,564,200 -0.14(-2.45%)
Jan 28, 2002 5.718 5.780 5.588 5.720 4,809,200 +0.01(+0.13%)
Jan 25, 2002 5.850 5.850 5.633 5.713 10,129,800 -0.07(-1.25%)
Jan 24, 2002 5.755 5.832 5.560 5.785 13,515,600 +0.12(+2.21%)
Jan 23, 2002 5.415 5.713 5.345 5.660 10,639,400 +0.32(+5.89%)
Jan 22, 2002 5.485 5.525 5.343 5.345 4,523,800 -0.13(-2.42%)
Jan 21, 2002 5.520 5.562 5.402 5.478 6,950,800 +0.00(+0.00%)
Jan 18, 2002 5.520 5.562 5.402 5.478 6,907,600 -0.03(-0.45%)
Jan 17, 2002 5.295 5.503 5.295 5.503 6,960,800 +0.19(+3.58%)
Jan 16, 2002 5.485 5.510 5.300 5.312 5,857,000 -0.17(-3.01%)
Jan 15, 2002 5.455 5.503 5.428 5.478 7,148,800 +0.00(+0.05%)
Jan 14, 2002 5.470 5.505 5.390 5.475 9,218,200 +0.00(+0.09%)
Jan 11, 2002 5.612 5.640 5.452 5.470 10,217,200 -0.15(-2.63%)
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.