Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 2.383 2.413 2.363 2.387 18,606,236 +0.01(+0.25%)
Oct 30, 2002 2.342 2.397 2.312 2.381 1,759,186,944 +0.03(+1.19%)
Oct 29, 2002 2.338 2.367 2.303 2.353 22,733,130 +0.03(+1.34%)
Oct 28, 2002 2.397 2.402 2.303 2.322 18,677,156 -0.07(-3.09%)
Oct 25, 2002 2.254 2.396 2.253 2.396 24,535,120 +0.15(+6.59%)
Oct 24, 2002 2.319 2.340 2.227 2.248 19,431,860 -0.07(-2.90%)
Oct 23, 2002 2.264 2.316 2.257 2.315 15,264,825 +0.05(+2.35%)
Oct 22, 2002 2.271 2.353 2.243 2.262 15,476,729 -0.05(-2.25%)
Oct 21, 2002 2.237 2.316 2.204 2.314 17,185,822 +0.08(+3.45%)
Oct 18, 2002 2.177 2.239 2.169 2.236 24,365,310 +0.06(+2.85%)
Oct 17, 2002 2.356 2.356 2.131 2.174 53,451,512 -0.17(-7.22%)
Oct 16, 2002 2.311 2.368 2.309 2.344 22,856,992 -0.01(-0.55%)
Oct 15, 2002 2.388 2.413 2.296 2.357 25,722,294 +0.05(+1.95%)
Oct 14, 2002 2.267 2.326 2.257 2.312 18,440,522 +0.04(+1.94%)
Oct 11, 2002 2.240 2.294 2.202 2.268 23,836,264 +0.05(+2.03%)
Oct 10, 2002 2.127 2.230 2.069 2.222 33,971,588 +0.07(+3.11%)
Oct 09, 2002 2.164 2.199 2.138 2.155 22,740,622 -0.02(-0.97%)
Oct 08, 2002 2.129 2.211 2.123 2.176 20,082,404 +0.06(+2.98%)
Oct 07, 2002 2.087 2.154 2.085 2.113 20,595,516 -0.01(-0.56%)
Oct 04, 2002 2.152 2.198 2.101 2.125 29,190,924 +0.01(+0.61%)
Oct 03, 2002 2.091 2.157 2.082 2.112 20,865,714 +0.02(+0.91%)
Oct 02, 2002 2.121 2.154 2.078 2.093 24,326,862 -0.06(-2.65%)
Oct 01, 2002 2.068 2.151 2.068 2.150 23,910,966 +0.08(+4.07%)
Sep 30, 2002 2.079 2.120 2.028 2.066 19,649,572 -0.04(-1.71%)
Sep 27, 2002 2.117 2.159 2.094 2.102 19,195,578 -0.02(-0.86%)
Sep 26, 2002 2.073 2.139 2.072 2.121 20,919,154 +0.05(+2.43%)
Sep 25, 2002 2.007 2.083 2.006 2.070 19,417,830 +0.07(+3.50%)
Sep 24, 2002 2.004 2.043 1.982 2.000 17,478,494 -0.03(-1.53%)
Sep 23, 2002 2.055 2.075 2.005 2.031 14,258,997 -0.05(-2.36%)
Sep 20, 2002 2.071 2.093 2.010 2.080 24,639,004 +0.04(+1.97%)
Sep 19, 2002 2.002 2.077 1.992 2.040 18,966,230 +0.00(+0.19%)
Sep 18, 2002 1.999 2.067 1.962 2.036 20,873,206 +0.02(+1.14%)
Sep 17, 2002 2.077 2.093 2.007 2.013 19,523,212 -0.05(-2.24%)
Sep 16, 2002 2.059 2.081 2.024 2.059 9,873,222 +0.00(+0.05%)
Sep 13, 2002 2.010 2.071 1.997 2.058 15,044,231 +0.03(+1.68%)
Sep 12, 2002 2.051 2.063 2.016 2.024 12,970,525 -0.03(-1.32%)
Sep 11, 2002 2.114 2.127 2.043 2.051 16,845,700 -0.06(-2.66%)
Sep 10, 2002 2.091 2.107 2.034 2.107 15,478,766 +0.02(+0.72%)
Sep 09, 2002 2.079 2.112 2.055 2.092 11,738,900 +0.00(+0.10%)
Sep 06, 2002 2.052 2.120 2.024 2.090 18,016,380 +0.07(+3.21%)
Sep 05, 2002 2.039 2.052 2.010 2.025 17,676,274 -0.05(-2.27%)
Sep 04, 2002 2.006 2.082 1.996 2.072 21,156,890 +0.07(+3.60%)
Sep 03, 2002 2.001 2.031 1.977 2.000 17,766,674 -0.01(-0.60%)
Aug 30, 2002 2.027 2.062 1.992 2.012 18,482,464 -0.04(-1.71%)
Aug 29, 2002 1.972 2.062 1.962 2.047 21,944,510 +0.06(+2.97%)
Aug 28, 2002 2.025 2.052 1.983 1.988 16,195,926 -0.05(-2.26%)
Aug 27, 2002 2.103 2.115 2.029 2.034 16,801,196 -0.07(-3.19%)
Aug 26, 2002 2.135 2.140 2.052 2.101 11,771,493 -0.00(-0.19%)
Aug 23, 2002 2.098 2.152 2.087 2.105 12,868,639 -0.01(-0.47%)
Aug 22, 2002 2.090 2.122 2.032 2.115 13,656,260 +0.03(+1.25%)
Aug 21, 2002 2.127 2.129 2.032 2.089 25,474,572 -0.02(-0.86%)
Aug 20, 2002 2.138 2.141 2.082 2.107 14,687,110 +0.02(+1.10%)
Aug 16, 2002 2.092 2.122 2.052 2.084 16,383,891 -0.05(-2.16%)
Aug 15, 2002 2.033 2.132 2.032 2.130 24,280,898 +0.08(+3.91%)
Aug 14, 2002 1.903 2.072 1.885 2.050 25,940,052 +0.15(+8.13%)
Aug 13, 2002 1.981 1.995 1.896 1.896 16,765,790 -0.08(-3.96%)
Aug 12, 2002 1.947 1.994 1.932 1.974 11,391,288 +0.04(+2.29%)
Aug 07, 2002 1.927 1.936 1.860 1.930 18,910,396 +0.02(+1.00%)
Aug 06, 2002 1.891 1.929 1.852 1.911 24,473,824 +0.05(+2.47%)
Aug 05, 2002 1.888 1.923 1.852 1.865 17,864,104 -0.02(-0.96%)
Aug 02, 2002 1.917 1.951 1.850 1.883 25,115,972 -0.00(-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.