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 (%)
Jul 31, 2002 1.968 1.978 1.928 1.965 19,361,076 -0.01(-0.46%)
Jul 30, 2002 2.031 2.034 1.953 1.974 27,310,280 -0.06(-2.91%)
Jul 29, 2002 1.996 2.035 1.978 2.033 26,325,554 +0.08(+4.15%)
Jul 26, 2002 2.063 2.069 1.872 1.952 46,460,588 -0.05(-2.35%)
Jul 25, 2002 2.068 2.072 1.922 1.999 40,673,992 -0.11(-5.27%)
Jul 24, 2002 1.883 2.143 1.876 2.110 40,879,600 +0.22(+11.71%)
Jul 23, 2002 1.951 1.977 1.874 1.889 37,453,092 -0.08(-3.82%)
Jul 22, 2002 2.004 2.035 1.846 1.964 27,366,716 -0.05(-2.39%)
Jul 19, 2002 2.061 2.072 1.992 2.012 21,579,122 -0.13(-6.08%)
Jul 17, 2002 2.176 2.177 2.081 2.142 21,820,854 -0.06(-2.68%)
Jul 12, 2002 2.273 2.283 2.166 2.201 21,804,872 -0.04(-1.79%)
Jul 11, 2002 2.221 2.274 2.154 2.241 27,378,704 -0.01(-0.53%)
Jul 10, 2002 2.283 2.333 2.234 2.253 21,088,664 -0.02(-0.79%)
Jul 09, 2002 2.366 2.360 2.264 2.272 27,551,512 -0.09(-3.98%)
Jul 08, 2002 2.387 2.406 2.241 2.366 18,996,978 -0.02(-0.88%)
Jul 05, 2002 2.362 2.407 2.333 2.387 10,108,314 +0.07(+2.94%)
Jul 04, 2002 2.348 2.391 2.283 2.319 22,013,640 +0.00(+0.00%)
Jul 03, 2002 2.348 2.391 2.283 2.319 21,951,708 -0.04(-1.53%)
Jul 02, 2002 2.429 2.479 2.352 2.355 33,222,736 -0.08(-3.45%)
Jul 01, 2002 2.445 2.499 2.432 2.439 14,879,535 -0.05(-1.97%)
Jun 28, 2002 2.503 2.515 2.455 2.488 19,305,636 -0.01(-0.48%)
Jun 27, 2002 2.472 2.505 2.386 2.500 22,141,498 +0.05(+1.96%)
Jun 26, 2002 2.413 2.459 2.308 2.452 31,625,004 -0.00(-0.04%)
Jun 25, 2002 2.501 2.501 2.424 2.453 24,119,310 -0.02(-0.89%)
Jun 21, 2002 2.484 2.526 2.440 2.475 32,555,974 -0.03(-1.08%)
Jun 20, 2002 2.482 2.533 2.443 2.502 33,855,036 +0.06(+2.25%)
Jun 19, 2002 2.434 2.476 2.428 2.447 14,713,219 -0.00(-0.12%)
Jun 18, 2002 2.407 2.477 2.404 2.450 15,646,186 +0.02(+0.66%)
Jun 17, 2002 2.369 2.449 2.353 2.434 14,111,884 +0.07(+2.83%)
Jun 14, 2002 2.360 2.373 2.246 2.367 21,270,462 -0.08(-3.07%)
Jun 12, 2002 2.391 2.458 2.383 2.442 20,025,840 +0.05(+1.96%)
Jun 11, 2002 2.490 2.498 2.377 2.395 18,538,486 -0.07(-2.88%)
Jun 10, 2002 2.499 2.499 2.448 2.466 12,315,872 -0.03(-1.12%)
Jun 07, 2002 2.464 2.505 2.455 2.494 31,190,984 +0.06(+2.30%)
Jun 06, 2002 2.503 2.507 2.435 2.438 21,254,980 -0.06(-2.52%)
Jun 05, 2002 2.437 2.508 2.428 2.501 28,662,284 +0.07(+2.88%)
May 31, 2002 2.410 2.453 2.402 2.431 31,776,338 +0.22(+9.81%)
May 28, 2002 2.287 2.290 2.195 2.213 15,641,691 -0.03(-1.43%)
May 27, 2002 2.292 2.297 2.244 2.245 13,894,125 +0.00(+0.00%)
May 24, 2002 2.292 2.297 2.244 2.245 13,593,957 -0.05(-2.01%)
May 23, 2002 2.298 2.321 2.249 2.292 15,808,507 +0.00(+0.13%)
May 22, 2002 2.302 2.320 2.252 2.289 13,828,198 -0.02(-0.82%)
May 21, 2002 2.346 2.373 2.298 2.308 20,412,412 -0.03(-1.12%)
May 20, 2002 2.329 2.353 2.306 2.334 24,967,872 -0.08(-3.12%)
May 17, 2002 2.420 2.448 2.382 2.409 10,930,904 +0.02(+0.75%)
May 16, 2002 2.393 2.418 2.364 2.391 11,077,242 +0.00(+0.00%)
May 15, 2002 2.363 2.423 2.345 2.391 20,761,526 +0.03(+1.23%)
May 14, 2002 2.293 2.379 2.273 2.362 28,463,502 +0.11(+4.98%)
May 13, 2002 2.224 2.252 2.203 2.249 23,618,864 +0.04(+2.04%)
May 10, 2002 2.245 2.261 2.204 2.205 18,495,034 -0.04(-1.74%)
May 09, 2002 2.272 2.285 2.233 2.243 15,722,602 -0.03(-1.49%)
May 08, 2002 2.300 2.302 2.222 2.278 31,296,868 -0.00(-0.22%)
May 07, 2002 2.272 2.323 2.253 2.283 18,216,842 +0.01(+0.62%)
May 06, 2002 2.350 2.362 2.257 2.269 13,128,972 -0.08(-3.45%)
May 03, 2002 2.382 2.420 2.339 2.350 17,558,570 -0.02(-0.76%)
May 02, 2002 2.374 2.401 2.337 2.368 17,693,420 +0.00(+0.13%)
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.