Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.174 2.174 2.089 2.101 10,609,683 -0.07(-3.12%)
Nov 27, 2002 2.119 2.192 2.116 2.169 16,039,986 +0.06(+2.61%)
Nov 26, 2002 2.101 2.132 2.097 2.114 16,141,908 -0.01(-0.64%)
Nov 25, 2002 2.116 2.134 2.090 2.127 13,951,368 +0.02(+0.92%)
Nov 22, 2002 2.078 2.121 2.073 2.108 15,328,604 +0.03(+1.30%)
Nov 21, 2002 2.121 2.164 2.062 2.081 32,005,472 -0.04(-1.69%)
Nov 20, 2002 2.058 2.129 2.054 2.116 14,726,904 +0.05(+2.43%)
Nov 19, 2002 2.039 2.106 2.015 2.066 21,350,778 -0.01(-0.60%)
Nov 18, 2002 2.128 2.140 2.078 2.079 18,335,552 -0.05(-2.23%)
Nov 15, 2002 2.166 2.170 2.060 2.126 32,519,218 -0.05(-2.31%)
Nov 14, 2002 2.121 2.188 2.116 2.176 16,531,486 +0.06(+2.88%)
Nov 13, 2002 2.088 2.130 2.072 2.116 21,065,190 +0.00(+0.23%)
Nov 12, 2002 2.105 2.171 2.088 2.111 17,458,612 +0.01(+0.32%)
Nov 11, 2002 2.121 2.146 2.096 2.104 19,476,868 -0.08(-3.54%)
Nov 08, 2002 2.204 2.228 2.170 2.181 17,751,442 -0.04(-1.61%)
Nov 07, 2002 2.236 2.239 2.198 2.217 17,417,740 -0.02(-0.99%)
Nov 06, 2002 2.264 2.266 2.197 2.239 19,174,724 -0.02(-0.73%)
Nov 05, 2002 2.183 2.261 2.182 2.256 15,578,493 +0.05(+2.10%)
Nov 04, 2002 2.260 2.291 2.199 2.209 27,942,056 -0.10(-4.19%)
Nov 01, 2002 2.324 2.335 2.285 2.306 28,257,652 +0.00(+0.08%)
Oct 31, 2002 2.300 2.329 2.281 2.304 19,274,058 +0.01(+0.25%)
Oct 30, 2002 2.260 2.314 2.231 2.298 1,822,328,320 +0.03(+1.19%)
Oct 29, 2002 2.257 2.285 2.223 2.271 23,549,078 +0.03(+1.34%)
Oct 28, 2002 2.314 2.318 2.223 2.241 19,347,526 -0.07(-3.09%)
Oct 25, 2002 2.175 2.313 2.174 2.313 25,415,744 +0.14(+6.59%)
Oct 24, 2002 2.238 2.259 2.150 2.170 20,129,316 -0.06(-2.90%)
Oct 23, 2002 2.185 2.235 2.178 2.234 15,812,716 +0.05(+2.35%)
Oct 22, 2002 2.192 2.271 2.165 2.183 16,032,226 -0.05(-2.25%)
Oct 21, 2002 2.160 2.235 2.128 2.233 17,802,662 +0.07(+3.45%)
Oct 18, 2002 2.102 2.161 2.094 2.159 25,239,838 +0.06(+2.85%)
Oct 17, 2002 2.274 2.274 2.058 2.099 55,370,012 -0.16(-7.22%)
Oct 16, 2002 2.231 2.286 2.229 2.262 23,677,384 -0.01(-0.55%)
Oct 15, 2002 2.305 2.329 2.216 2.275 26,645,530 +0.04(+1.95%)
Oct 14, 2002 2.188 2.245 2.178 2.231 19,102,396 +0.04(+1.94%)
Oct 11, 2002 2.163 2.214 2.126 2.189 24,691,806 +0.04(+2.03%)
Oct 10, 2002 2.054 2.153 1.998 2.145 35,190,912 +0.06(+3.11%)
Oct 09, 2002 2.089 2.123 2.064 2.081 23,556,838 -0.02(-0.97%)
Oct 08, 2002 2.056 2.135 2.050 2.101 20,803,210 +0.06(+2.98%)
Oct 07, 2002 2.015 2.080 2.013 2.040 21,334,738 -0.01(-0.56%)
Oct 04, 2002 2.078 2.122 2.028 2.052 30,238,656 +0.01(+0.61%)
Oct 03, 2002 2.019 2.083 2.010 2.039 21,614,636 +0.02(+0.91%)
Oct 02, 2002 2.048 2.080 2.006 2.021 25,200,012 -0.06(-2.65%)
Oct 01, 2002 1.997 2.077 1.997 2.076 24,769,188 +0.08(+4.07%)
Sep 30, 2002 2.007 2.047 1.958 1.995 20,354,842 -0.03(-1.71%)
Sep 27, 2002 2.044 2.085 2.022 2.030 19,884,554 -0.02(-0.86%)
Sep 26, 2002 2.001 2.065 2.001 2.047 21,669,994 +0.05(+2.43%)
Sep 25, 2002 1.938 2.011 1.937 1.999 20,114,784 +0.07(+3.50%)
Sep 24, 2002 1.935 1.972 1.914 1.931 18,105,840 -0.03(-1.53%)
Sep 23, 2002 1.984 2.003 1.936 1.961 14,770,787 -0.05(-2.36%)
Sep 20, 2002 2.000 2.021 1.941 2.008 25,523,356 +0.04(+1.97%)
Sep 19, 2002 1.933 2.005 1.923 1.969 19,646,972 +0.00(+0.19%)
Sep 18, 2002 1.930 1.996 1.894 1.966 21,622,396 +0.02(+1.14%)
Sep 17, 2002 2.005 2.021 1.938 1.943 20,223,948 -0.04(-2.24%)
Sep 16, 2002 1.988 2.009 1.954 1.988 10,227,596 +0.00(+0.05%)
Sep 13, 2002 1.941 2.000 1.928 1.987 15,584,205 +0.03(+1.68%)
Sep 12, 2002 1.980 1.992 1.946 1.954 13,436,069 -0.03(-1.32%)
Sep 11, 2002 2.041 2.054 1.972 1.980 17,450,334 -0.05(-2.66%)
Sep 10, 2002 2.019 2.034 1.964 2.034 16,034,336 +0.01(+0.72%)
Sep 09, 2002 2.007 2.039 1.984 2.020 12,160,237 +0.00(+0.10%)
Sep 06, 2002 1.981 2.047 1.954 2.018 18,663,030 +0.06(+3.21%)
Sep 05, 2002 1.969 1.981 1.941 1.955 18,310,718 -0.05(-2.27%)
Sep 04, 2002 1.937 2.010 1.927 2.001 21,916,262 +0.07(+3.60%)
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.