Starbucks Corp (NQ: SBUX )

111.20 USD +0.71 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 6.018 6.125 5.997 6.070 12,724,600 +0.54(+9.81%)
May 28, 2002 5.710 5.718 5.482 5.527 6,263,600 -0.08(-1.43%)
May 27, 2002 5.723 5.735 5.605 5.607 5,563,800 +0.00(+0.00%)
May 24, 2002 5.723 5.735 5.605 5.607 5,443,600 -0.12(-2.01%)
May 23, 2002 5.737 5.795 5.617 5.723 6,330,400 +0.01(+0.13%)
May 22, 2002 5.747 5.793 5.625 5.715 5,537,400 -0.05(-0.82%)
May 21, 2002 5.857 5.925 5.737 5.763 8,174,000 -0.06(-1.12%)
May 20, 2002 5.815 5.875 5.758 5.827 9,998,200 -0.19(-3.12%)
May 17, 2002 6.043 6.112 5.947 6.015 4,377,200 +0.04(+0.75%)
May 16, 2002 5.975 6.037 5.902 5.970 4,435,800 +0.00(+0.00%)
May 15, 2002 5.900 6.050 5.856 5.970 8,313,800 +0.07(+1.23%)
May 14, 2002 5.725 5.940 5.675 5.897 11,398,000 +0.28(+4.98%)
May 13, 2002 5.555 5.625 5.503 5.617 9,458,000 +0.11(+2.04%)
May 10, 2002 5.607 5.647 5.505 5.505 7,406,200 -0.10(-1.74%)
May 09, 2002 5.673 5.705 5.577 5.603 6,296,000 -0.08(-1.49%)
May 08, 2002 5.742 5.747 5.550 5.688 12,532,600 -0.01(-0.22%)
May 07, 2002 5.673 5.800 5.628 5.700 7,294,800 +0.04(+0.62%)
May 06, 2002 5.867 5.897 5.638 5.665 5,257,400 -0.20(-3.45%)
May 03, 2002 5.947 6.043 5.840 5.867 7,031,200 -0.04(-0.76%)
May 02, 2002 5.928 5.995 5.835 5.912 7,085,200 +0.01(+0.13%)
May 01, 2002 5.713 5.940 5.675 5.905 8,246,600 +0.20(+3.51%)
Apr 30, 2002 5.763 5.775 5.660 5.705 16,315,000 -0.06(-1.13%)
Apr 29, 2002 5.890 6.000 5.723 5.770 11,611,000 -0.11(-1.87%)
Apr 26, 2002 6.312 6.312 5.878 5.880 18,999,200 -0.46(-7.33%)
Apr 25, 2002 6.325 6.410 6.310 6.345 6,160,600 +0.05(+0.79%)
Apr 24, 2002 6.312 6.375 6.293 6.295 5,100,400 +0.00(+0.04%)
Apr 23, 2002 6.265 6.320 6.260 6.293 3,892,400 +0.05(+0.84%)
Apr 22, 2002 6.240 6.310 6.190 6.240 4,577,200 -0.00(-0.08%)
Apr 19, 2002 6.372 6.375 6.235 6.245 4,646,000 -0.10(-1.65%)
Apr 18, 2002 6.410 6.420 6.240 6.350 5,810,600 -0.06(-0.90%)
Apr 17, 2002 6.365 6.425 6.290 6.407 6,011,000 +0.06(+0.99%)
Apr 16, 2002 6.298 6.385 6.270 6.345 5,549,200 +0.07(+1.08%)
Apr 15, 2002 6.282 6.362 6.192 6.277 5,992,200 -0.02(-0.24%)
Apr 12, 2002 6.234 6.385 6.225 6.293 6,519,800 +0.06(+1.00%)
Apr 11, 2002 6.220 6.345 6.202 6.230 6,452,200 -0.03(-0.56%)
Apr 10, 2002 6.218 6.287 6.192 6.265 8,816,600 +0.03(+0.48%)
Apr 09, 2002 6.115 6.245 6.088 6.235 8,523,600 +0.12(+2.00%)
Apr 08, 2002 5.907 6.122 5.897 6.112 6,127,600 +0.10(+1.71%)
Apr 05, 2002 6.065 6.133 5.995 6.010 5,991,600 +0.04(+0.67%)
Apr 04, 2002 5.815 5.990 5.812 5.970 6,080,200 +0.10(+1.66%)
Apr 03, 2002 5.827 5.935 5.812 5.872 4,419,800 +0.05(+0.90%)
Apr 02, 2002 5.798 5.880 5.777 5.820 5,275,600 -0.00(-0.09%)
Apr 01, 2002 5.768 5.832 5.702 5.825 4,157,000 +0.04(+0.73%)
Mar 29, 2002 5.875 5.885 5.763 5.782 4,212,400 +0.00(+0.00%)
Mar 28, 2002 5.875 5.885 5.763 5.782 4,204,000 -0.08(-1.45%)
Mar 27, 2002 5.810 5.923 5.758 5.867 4,384,000 -0.00(-0.09%)
Mar 26, 2002 5.760 5.935 5.715 5.872 5,182,800 +0.07(+1.25%)
Mar 25, 2002 5.890 5.955 5.763 5.800 6,258,200 -0.09(-1.61%)
Mar 22, 2002 5.928 5.980 5.865 5.895 4,310,400 -0.10(-1.67%)
Mar 21, 2002 5.933 6.000 5.795 5.995 4,433,600 +0.08(+1.27%)
Mar 20, 2002 5.938 6.133 5.890 5.920 7,295,800 -0.04(-0.75%)
Mar 19, 2002 5.918 6.008 5.915 5.965 4,244,800 +0.03(+0.51%)
Mar 18, 2002 5.963 6.000 5.872 5.935 5,071,000 -0.00(-0.04%)
Mar 15, 2002 5.963 5.990 5.862 5.938 6,509,400 +0.10(+1.76%)
Mar 14, 2002 5.697 5.883 5.695 5.835 6,519,200 +0.17(+3.00%)
Mar 13, 2002 5.665 5.827 5.625 5.665 5,261,200 -0.06(-1.05%)
Mar 12, 2002 5.675 5.737 5.588 5.725 5,545,600 +0.01(+0.22%)
Mar 11, 2002 5.750 5.870 5.688 5.713 6,703,400 -0.03(-0.48%)
Mar 08, 2002 5.787 5.820 5.650 5.740 8,793,200 -0.04(-0.69%)
Mar 07, 2002 5.803 5.850 5.737 5.780 5,062,800 -0.00(-0.09%)
Mar 06, 2002 5.895 5.897 5.730 5.785 8,348,000 -0.08(-1.41%)
Mar 05, 2002 5.992 6.072 5.810 5.867 7,885,400 -0.15(-2.49%)
Mar 04, 2002 5.910 6.032 5.800 6.018 11,650,000 +0.14(+2.43%)
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.