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 (%)
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%)
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.