Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.925 3.945 3.845 3.919 9,709,506 -0.02(-0.46%)
Jul 30, 2002 4.050 4.056 3.895 3.937 13,696,001 -0.12(-2.91%)
Jul 29, 2002 3.981 4.058 3.945 4.054 13,202,165 +0.16(+4.15%)
Jul 26, 2002 4.114 4.126 3.733 3.893 23,299,808 -0.09(-2.35%)
Jul 25, 2002 4.124 4.132 3.833 3.986 20,397,852 -0.22(-5.27%)
Jul 24, 2002 3.755 4.274 3.741 4.208 20,500,964 +0.44(+11.71%)
Jul 23, 2002 3.891 3.943 3.737 3.767 18,782,582 -0.15(-3.82%)
Jul 22, 2002 3.996 4.058 3.681 3.917 13,724,305 -0.10(-2.39%)
Jul 19, 2002 4.110 4.132 3.973 4.012 10,821,847 -0.26(-6.07%)
Jul 17, 2002 4.340 4.342 4.150 4.272 10,943,075 -0.12(-2.68%)
Jul 12, 2002 4.531 4.552 4.320 4.390 10,935,060 -0.08(-1.79%)
Jul 11, 2002 4.430 4.533 4.296 4.470 13,730,316 -0.02(-0.53%)
Jul 10, 2002 4.551 4.651 4.456 4.494 10,575,885 -0.04(-0.79%)
Jul 09, 2002 4.717 4.705 4.515 4.529 13,816,979 -0.19(-3.98%)
Jul 08, 2002 4.759 4.797 4.468 4.717 9,526,913 -0.04(-0.88%)
Jul 05, 2002 4.709 4.799 4.651 4.759 5,069,281 +0.14(+2.94%)
Jul 04, 2002 4.681 4.768 4.551 4.623 11,039,757 +0.00(+0.00%)
Jul 03, 2002 4.681 4.768 4.551 4.623 11,008,699 -0.07(-1.53%)
Jul 02, 2002 4.843 4.943 4.689 4.695 16,661,076 -0.17(-3.45%)
Jul 01, 2002 4.875 4.983 4.849 4.863 7,462,030 -0.10(-1.97%)
Jun 28, 2002 4.991 5.015 4.895 4.961 9,681,704 -0.02(-0.48%)
Jun 27, 2002 4.929 4.995 4.757 4.985 11,103,878 +0.10(+1.96%)
Jun 26, 2002 4.811 4.903 4.601 4.889 15,859,820 -0.00(-0.04%)
Jun 25, 2002 4.987 4.987 4.833 4.891 12,095,743 -0.04(-0.89%)
Jun 21, 2002 4.953 5.037 4.865 4.935 16,326,698 -0.05(-1.08%)
Jun 20, 2002 4.949 5.050 4.871 4.989 16,978,172 +0.11(+2.25%)
Jun 19, 2002 4.853 4.936 4.841 4.879 7,378,623 -0.01(-0.12%)
Jun 18, 2002 4.799 4.939 4.793 4.885 7,846,503 +0.03(+0.66%)
Jun 17, 2002 4.723 4.883 4.691 4.853 7,077,056 +0.13(+2.83%)
Jun 14, 2002 4.705 4.731 4.480 4.719 10,667,056 -0.15(-3.08%)
Jun 12, 2002 4.767 4.901 4.751 4.869 10,042,883 +0.09(+1.97%)
Jun 11, 2002 4.965 4.981 4.739 4.775 9,296,980 -0.14(-2.88%)
Jun 10, 2002 4.983 4.983 4.881 4.917 6,176,363 -0.06(-1.12%)
Jun 07, 2002 4.913 4.995 4.895 4.973 15,642,161 +0.11(+2.30%)
Jun 06, 2002 4.992 4.999 4.855 4.861 10,659,292 -0.13(-2.52%)
Jun 05, 2002 4.859 5.001 4.841 4.987 14,374,026 +0.14(+2.88%)
May 31, 2002 4.805 4.891 4.789 4.847 15,935,713 +0.43(+9.81%)
May 28, 2002 4.559 4.565 4.378 4.414 7,844,249 -0.06(-1.43%)
May 27, 2002 4.569 4.579 4.476 4.478 6,967,851 +0.00(+0.00%)
May 24, 2002 4.569 4.579 4.476 4.478 6,817,318 -0.09(-2.01%)
May 23, 2002 4.581 4.627 4.486 4.569 7,927,906 +0.01(+0.13%)
May 22, 2002 4.589 4.625 4.492 4.563 6,934,789 -0.04(-0.82%)
May 21, 2002 4.677 4.731 4.581 4.601 10,236,747 -0.05(-1.12%)
May 20, 2002 4.643 4.691 4.597 4.653 12,521,293 -0.15(-3.12%)
May 17, 2002 4.825 4.881 4.749 4.803 5,481,807 +0.04(+0.75%)
May 16, 2002 4.771 4.821 4.713 4.767 5,555,195 +0.00(+0.00%)
May 15, 2002 4.711 4.831 4.676 4.767 10,411,826 +0.06(+1.23%)
May 14, 2002 4.571 4.743 4.531 4.709 14,274,339 +0.22(+4.98%)
May 13, 2002 4.436 4.492 4.394 4.486 11,844,771 +0.09(+2.04%)
May 10, 2002 4.478 4.510 4.396 4.396 9,275,189 -0.08(-1.74%)
May 09, 2002 4.529 4.555 4.454 4.474 7,884,825 -0.07(-1.49%)
May 08, 2002 4.585 4.589 4.432 4.541 15,695,260 -0.01(-0.22%)
May 07, 2002 4.529 4.631 4.494 4.551 9,135,677 +0.03(+0.62%)
May 06, 2002 4.685 4.709 4.502 4.523 6,584,129 -0.16(-3.45%)
May 03, 2002 4.749 4.825 4.663 4.685 8,805,556 -0.04(-0.76%)
May 02, 2002 4.733 4.787 4.659 4.721 8,873,183 +0.01(+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.