Skip to main content

Starbucks Corp (NQ: SBUX )

91.91 +0.41 (+0.45%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.326 2.368 2.318 2.346 32,916,558 +0.21(+9.81%)
May 28, 2002 2.207 2.210 2.119 2.137 16,202,957 -0.03(-1.43%)
May 27, 2002 2.212 2.217 2.167 2.168 14,392,684 +0.00(+0.00%)
May 24, 2002 2.212 2.217 2.167 2.168 14,081,745 -0.04(-2.01%)
May 23, 2002 2.218 2.240 2.172 2.212 16,375,758 +0.00(+0.13%)
May 22, 2002 2.222 2.239 2.174 2.209 14,324,391 -0.02(-0.82%)
May 21, 2002 2.264 2.290 2.218 2.228 21,144,864 -0.03(-1.12%)
May 20, 2002 2.248 2.271 2.226 2.253 25,863,786 -0.07(-3.12%)
May 17, 2002 2.336 2.363 2.299 2.325 11,323,134 +0.02(+0.75%)
May 16, 2002 2.310 2.334 2.282 2.308 11,474,723 +0.00(+0.00%)
May 15, 2002 2.281 2.339 2.264 2.308 21,506,506 +0.03(+1.23%)
May 14, 2002 2.213 2.296 2.194 2.280 29,484,850 +0.11(+4.98%)
May 13, 2002 2.147 2.174 2.127 2.172 24,466,372 +0.04(+2.04%)
May 10, 2002 2.168 2.183 2.128 2.128 19,158,686 -0.04(-1.74%)
May 09, 2002 2.193 2.205 2.156 2.166 16,286,771 -0.03(-1.49%)
May 08, 2002 2.220 2.222 2.145 2.199 32,419,884 -0.00(-0.22%)
May 07, 2002 2.193 2.242 2.175 2.203 18,870,512 +0.01(+0.62%)
May 06, 2002 2.268 2.280 2.179 2.190 13,600,075 -0.08(-3.45%)
May 03, 2002 2.299 2.336 2.258 2.268 18,188,618 -0.02(-0.76%)
May 02, 2002 2.291 2.317 2.256 2.286 18,328,308 +0.00(+0.13%)
May 01, 2002 2.208 2.296 2.194 2.283 21,332,670 +0.08(+3.51%)
Apr 30, 2002 2.228 2.232 2.188 2.205 42,204,364 -0.03(-1.13%)
Apr 29, 2002 2.277 2.319 2.212 2.231 30,035,848 -0.04(-1.87%)
Apr 26, 2002 2.440 2.440 2.272 2.273 49,147,972 -0.18(-7.33%)
Apr 25, 2002 2.445 2.478 2.439 2.453 15,936,512 +0.02(+0.79%)
Apr 24, 2002 2.440 2.465 2.433 2.433 13,193,940 +0.00(+0.04%)
Apr 23, 2002 2.422 2.443 2.420 2.433 10,069,032 +0.02(+0.84%)
Apr 22, 2002 2.412 2.439 2.393 2.412 11,840,503 -0.00(-0.08%)
Apr 19, 2002 2.463 2.464 2.410 2.414 12,018,478 -0.04(-1.65%)
Apr 18, 2002 2.478 2.482 2.412 2.455 15,031,117 -0.02(-0.90%)
Apr 17, 2002 2.461 2.484 2.431 2.477 15,549,520 +0.02(+0.98%)
Apr 16, 2002 2.434 2.468 2.424 2.453 14,354,916 +0.03(+1.08%)
Apr 15, 2002 2.429 2.459 2.394 2.427 15,500,888 -0.01(-0.24%)
Apr 12, 2002 2.410 2.468 2.406 2.433 16,865,706 +0.02(+1.00%)
Apr 11, 2002 2.404 2.453 2.398 2.408 16,690,836 -0.01(-0.56%)
Apr 10, 2002 2.404 2.431 2.394 2.422 22,807,170 +0.01(+0.48%)
Apr 09, 2002 2.364 2.414 2.353 2.410 22,049,226 +0.05(+2.00%)
Apr 08, 2002 2.284 2.367 2.280 2.363 15,851,146 +0.04(+1.71%)
Apr 05, 2002 2.345 2.371 2.317 2.323 15,499,336 +0.02(+0.67%)
Apr 04, 2002 2.248 2.316 2.247 2.308 15,728,530 +0.04(+1.66%)
Apr 03, 2002 2.253 2.294 2.247 2.270 11,433,334 +0.02(+0.90%)
Apr 02, 2002 2.241 2.273 2.233 2.250 13,647,155 -0.00(-0.09%)
Apr 01, 2002 2.230 2.255 2.204 2.252 10,753,511 +0.02(+0.74%)
Mar 29, 2002 2.271 2.275 2.228 2.235 10,896,822 +0.00(+0.00%)
Mar 28, 2002 2.271 2.275 2.228 2.235 10,875,093 -0.03(-1.45%)
Mar 27, 2002 2.246 2.289 2.226 2.268 11,340,725 -0.00(-0.09%)
Mar 26, 2002 2.227 2.294 2.209 2.270 13,407,096 +0.03(+1.25%)
Mar 25, 2002 2.277 2.302 2.228 2.242 16,188,988 -0.04(-1.61%)
Mar 22, 2002 2.291 2.312 2.267 2.279 11,150,333 -0.04(-1.67%)
Mar 21, 2002 2.293 2.319 2.240 2.317 11,469,032 +0.03(+1.27%)
Mar 20, 2002 2.295 2.371 2.277 2.288 18,873,098 -0.02(-0.75%)
Mar 19, 2002 2.288 2.322 2.287 2.306 10,980,636 +0.01(+0.51%)
Mar 18, 2002 2.305 2.319 2.270 2.294 13,117,887 -0.00(-0.04%)
Mar 15, 2002 2.305 2.316 2.266 2.295 16,838,804 +0.04(+1.76%)
Mar 14, 2002 2.202 2.274 2.202 2.256 16,864,154 +0.07(+3.00%)
Mar 13, 2002 2.190 2.253 2.174 2.190 13,609,905 -0.02(-1.05%)
Mar 12, 2002 2.194 2.218 2.160 2.213 14,345,603 +0.00(+0.22%)
Mar 11, 2002 2.223 2.269 2.199 2.208 17,340,652 -0.01(-0.48%)
Mar 08, 2002 2.237 2.250 2.184 2.219 22,746,638 -0.02(-0.69%)
Mar 07, 2002 2.243 2.261 2.218 2.234 13,096,675 -0.00(-0.09%)
Mar 06, 2002 2.279 2.280 2.215 2.236 21,594,976 -0.03(-1.41%)
Mar 05, 2002 2.317 2.347 2.246 2.268 20,398,302 -0.06(-2.49%)
Mar 04, 2002 2.285 2.332 2.242 2.326 30,136,734 +0.06(+2.43%)
Mar 01, 2002 2.277 2.296 2.208 2.271 27,335,700 +0.05(+2.13%)
Feb 28, 2002 2.205 2.281 2.195 2.224 29,220,474 +0.06(+2.54%)
Feb 27, 2002 2.172 2.205 2.151 2.169 18,182,410 +0.01(+0.58%)
Feb 26, 2002 2.170 2.189 2.082 2.156 17,079,898 +0.02(+0.72%)
Feb 25, 2002 2.082 2.149 2.081 2.141 14,346,121 +0.05(+2.50%)
Feb 22, 2002 2.030 2.117 2.012 2.088 13,700,444 +0.05(+2.42%)
Feb 21, 2002 2.079 2.120 2.031 2.039 13,310,865 -0.05(-2.45%)
Feb 20, 2002 2.066 2.102 2.053 2.090 9,992,462 +0.03(+1.31%)
Feb 19, 2002 2.063 2.115 2.046 2.063 9,423,873 -0.02(-0.97%)
Feb 18, 2002 2.113 2.129 2.079 2.084 7,861,419 +0.00(+0.00%)
Feb 15, 2002 2.113 2.129 2.079 2.084 7,858,315 -0.02(-0.83%)
Feb 14, 2002 2.121 2.154 2.086 2.101 10,772,654 -0.03(-1.18%)
Feb 13, 2002 2.090 2.131 2.078 2.126 8,613,156 +0.05(+2.18%)
Feb 12, 2002 2.104 2.120 2.078 2.081 8,948,411 -0.03(-1.24%)
Feb 11, 2002 2.125 2.150 2.096 2.107 15,257,207 -0.02(-0.82%)
Feb 08, 2002 2.097 2.126 2.054 2.124 14,457,872 +0.03(+1.48%)
Feb 07, 2002 2.117 2.162 2.080 2.093 19,133,334 -0.01(-0.55%)
Feb 06, 2002 2.175 2.189 2.084 2.105 17,787,658 -0.06(-2.64%)
Feb 05, 2002 2.157 2.216 2.130 2.162 16,832,596 +0.01(+0.36%)
Feb 04, 2002 2.205 2.226 2.138 2.154 17,372,728 -0.06(-2.54%)
Feb 01, 2002 2.305 2.305 2.174 2.210 25,234,148 -0.09(-3.79%)
Jan 31, 2002 2.211 2.308 2.206 2.297 38,042,132 +0.10(+4.44%)
Jan 30, 2002 2.146 2.211 2.136 2.200 21,653,956 +0.04(+1.97%)
Jan 29, 2002 2.199 2.215 2.126 2.157 16,980,562 -0.05(-2.45%)
Jan 28, 2002 2.210 2.234 2.160 2.211 12,440,651 +0.00(+0.13%)
Jan 25, 2002 2.261 2.262 2.177 2.208 26,204,214 -0.03(-1.25%)
Jan 24, 2002 2.225 2.255 2.149 2.236 34,962,752 +0.05(+2.21%)
Jan 23, 2002 2.093 2.208 2.066 2.188 27,522,470 +0.12(+5.89%)
Jan 22, 2002 2.120 2.136 2.065 2.066 11,702,366 -0.05(-2.42%)
Jan 21, 2002 2.134 2.150 2.088 2.117 17,980,636 +0.00(+0.00%)
Jan 18, 2002 2.134 2.150 2.088 2.117 17,868,884 -0.01(-0.45%)
Jan 17, 2002 2.047 2.127 2.047 2.127 18,006,506 +0.07(+3.58%)
Jan 16, 2002 2.120 2.130 2.049 2.054 15,151,146 -0.06(-3.01%)
Jan 15, 2002 2.109 2.127 2.098 2.117 18,492,832 +0.00(+0.05%)
Jan 14, 2002 2.115 2.128 2.084 2.116 23,846,048 +0.00(+0.09%)
Jan 11, 2002 2.170 2.180 2.108 2.115 26,430,304 -0.06(-2.63%)
Jan 10, 2002 2.118 2.174 2.097 2.172 22,900,814 +0.33(+17.95%)
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.