Skip to main content

Starbucks Corp (NQ: SBUX )

96.48 +0.04 (+0.04%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 2.503 2.515 2.455 2.488 19,305,456 -0.01(-0.48%)
Jun 27, 2002 2.472 2.505 2.386 2.500 22,141,292 +0.05(+1.96%)
Jun 26, 2002 2.413 2.459 2.308 2.452 31,624,708 -0.00(-0.04%)
Jun 25, 2002 2.501 2.501 2.424 2.453 24,119,084 -0.02(-0.89%)
Jun 21, 2002 2.484 2.526 2.440 2.475 32,555,670 -0.03(-1.08%)
Jun 20, 2002 2.482 2.533 2.443 2.502 33,854,720 +0.06(+2.25%)
Jun 19, 2002 2.434 2.476 2.428 2.447 14,713,081 -0.00(-0.12%)
Jun 18, 2002 2.407 2.477 2.404 2.450 15,646,040 +0.02(+0.66%)
Jun 17, 2002 2.369 2.449 2.353 2.434 14,111,752 +0.07(+2.83%)
Jun 14, 2002 2.360 2.373 2.247 2.367 21,270,264 -0.08(-3.07%)
Jun 12, 2002 2.391 2.458 2.383 2.442 20,025,652 +0.05(+1.96%)
Jun 11, 2002 2.490 2.498 2.377 2.395 18,538,312 -0.07(-2.88%)
Jun 10, 2002 2.499 2.499 2.448 2.466 12,315,756 -0.03(-1.12%)
Jun 07, 2002 2.464 2.505 2.455 2.494 31,190,692 +0.06(+2.30%)
Jun 06, 2002 2.503 2.507 2.435 2.438 21,254,780 -0.06(-2.52%)
Jun 05, 2002 2.437 2.508 2.428 2.501 28,662,014 +0.07(+2.88%)
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%)
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.