Skip to main content

Starbucks Corp (NQ: SBUX )

98.66 -0.90 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.751 4.811 4.711 4.759 9,331,044 +0.01(+0.25%)
Oct 30, 2002 4.669 4.779 4.609 4.747 882,233,856 +0.06(+1.19%)
Oct 29, 2002 4.661 4.719 4.591 4.691 11,400,686 +0.06(+1.34%)
Oct 28, 2002 4.779 4.789 4.591 4.629 9,366,611 -0.15(-3.09%)
Oct 25, 2002 4.494 4.777 4.492 4.777 12,304,385 +0.30(+6.59%)
Oct 24, 2002 4.623 4.665 4.442 4.482 9,745,095 -0.13(-2.90%)
Oct 23, 2002 4.513 4.617 4.500 4.615 7,655,323 +0.11(+2.35%)
Oct 22, 2002 4.527 4.691 4.472 4.510 7,761,593 -0.10(-2.25%)
Oct 21, 2002 4.462 4.617 4.396 4.613 8,618,705 +0.15(+3.45%)
Oct 18, 2002 4.342 4.464 4.326 4.459 12,219,225 +0.12(+2.85%)
Oct 17, 2002 4.697 4.697 4.250 4.336 26,805,980 -0.34(-7.22%)
Oct 16, 2002 4.607 4.721 4.603 4.673 11,462,803 -0.03(-0.55%)
Oct 15, 2002 4.761 4.811 4.577 4.699 12,899,754 +0.09(+1.95%)
Oct 14, 2002 4.519 4.637 4.500 4.609 9,247,938 +0.09(+1.94%)
Oct 11, 2002 4.468 4.573 4.392 4.521 11,953,908 +0.09(+2.03%)
Oct 10, 2002 4.242 4.448 4.126 4.431 17,036,782 +0.13(+3.11%)
Oct 09, 2002 4.316 4.386 4.264 4.298 11,404,443 -0.04(-0.97%)
Oct 08, 2002 4.246 4.410 4.234 4.340 10,071,344 +0.13(+2.98%)
Oct 07, 2002 4.162 4.296 4.158 4.214 10,328,670 -0.02(-0.56%)
Oct 04, 2002 4.292 4.384 4.189 4.238 14,639,275 +0.03(+0.61%)
Oct 03, 2002 4.170 4.302 4.152 4.212 10,464,175 +0.04(+0.91%)
Oct 02, 2002 4.230 4.296 4.144 4.174 12,199,943 -0.11(-2.65%)
Oct 01, 2002 4.124 4.290 4.124 4.288 11,991,371 +0.17(+4.07%)
Sep 30, 2002 4.146 4.228 4.044 4.120 9,854,278 -0.07(-1.71%)
Sep 27, 2002 4.222 4.306 4.176 4.192 9,626,600 -0.04(-0.86%)
Sep 26, 2002 4.134 4.266 4.132 4.228 10,490,975 +0.10(+2.43%)
Sep 25, 2002 4.002 4.153 4.000 4.128 9,738,060 +0.14(+3.50%)
Sep 24, 2002 3.996 4.074 3.953 3.988 8,765,481 -0.06(-1.53%)
Sep 23, 2002 4.098 4.138 3.998 4.050 7,150,900 -0.10(-2.36%)
Sep 20, 2002 4.130 4.174 4.008 4.148 12,356,483 +0.08(+1.97%)
Sep 19, 2002 3.992 4.142 3.973 4.068 9,511,581 +0.01(+0.19%)
Sep 18, 2002 3.986 4.122 3.913 4.060 10,467,932 +0.05(+1.14%)
Sep 17, 2002 4.142 4.174 4.002 4.014 9,790,909 -0.09(-2.24%)
Sep 16, 2002 4.106 4.150 4.036 4.106 4,951,429 +0.00(+0.05%)
Sep 13, 2002 4.008 4.130 3.982 4.104 7,544,695 +0.07(+1.68%)
Sep 12, 2002 4.090 4.114 4.020 4.036 6,504,730 -0.05(-1.32%)
Sep 11, 2002 4.216 4.242 4.074 4.090 8,448,134 -0.11(-2.66%)
Sep 10, 2002 4.170 4.202 4.056 4.202 7,762,615 +0.03(+0.72%)
Sep 09, 2002 4.146 4.212 4.099 4.172 5,887,069 +0.00(+0.10%)
Sep 06, 2002 4.092 4.228 4.036 4.168 9,035,231 +0.13(+3.21%)
Sep 05, 2002 4.066 4.092 4.008 4.038 8,864,667 -0.09(-2.27%)
Sep 04, 2002 4.000 4.152 3.981 4.132 10,610,199 +0.14(+3.60%)
Sep 03, 2002 3.990 4.050 3.943 3.988 8,910,003 -0.02(-0.60%)
Aug 30, 2002 4.042 4.112 3.973 4.012 9,268,973 -0.07(-1.71%)
Aug 29, 2002 3.933 4.112 3.913 4.082 11,005,192 +0.12(+2.97%)
Aug 28, 2002 4.038 4.092 3.955 3.965 8,122,271 -0.09(-2.26%)
Aug 27, 2002 4.194 4.218 4.046 4.056 8,425,815 -0.13(-3.19%)
Aug 26, 2002 4.258 4.268 4.092 4.190 5,903,414 -0.01(-0.19%)
Aug 23, 2002 4.184 4.292 4.162 4.198 6,453,634 -0.02(-0.47%)
Aug 22, 2002 4.168 4.232 4.052 4.218 6,848,627 +0.05(+1.25%)
Aug 21, 2002 4.242 4.246 4.052 4.166 12,775,521 -0.04(-0.86%)
Aug 20, 2002 4.264 4.270 4.152 4.202 7,365,599 +0.05(+1.10%)
Aug 16, 2002 4.172 4.232 4.092 4.156 8,216,536 -0.09(-2.16%)
Aug 15, 2002 4.054 4.252 4.052 4.248 12,176,893 +0.16(+3.91%)
Aug 14, 2002 3.795 4.132 3.759 4.088 13,008,960 +0.31(+8.13%)
Aug 13, 2002 3.951 3.979 3.781 3.781 8,408,059 -0.16(-3.96%)
Aug 12, 2002 3.883 3.977 3.853 3.937 5,712,741 +0.09(+2.29%)
Aug 07, 2002 3.843 3.861 3.709 3.849 9,483,581 +0.04(+1.00%)
Aug 06, 2002 3.771 3.847 3.693 3.811 12,273,645 +0.09(+2.47%)
Aug 05, 2002 3.765 3.835 3.693 3.719 8,958,865 -0.04(-0.96%)
Aug 02, 2002 3.823 3.891 3.689 3.755 12,595,683 -0.01(-0.16%)
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.