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

Starbucks Corp (NQ: SBUX )

91.30 +0.22 (+0.24%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 29, 2023 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 (%)
Jul 31, 2002 3.865 3.885 3.786 3.859 9,858,953 -0.02(-0.46%)
Jul 30, 2002 3.989 3.995 3.836 3.877 13,906,808 -0.12(-2.90%)
Jul 29, 2002 3.920 3.997 3.885 3.993 13,405,371 +0.16(+4.15%)
Jul 26, 2002 4.052 4.064 3.676 3.834 23,658,436 -0.09(-2.35%)
Jul 25, 2002 4.062 4.070 3.775 3.926 20,711,814 -0.22(-5.27%)
Jul 24, 2002 3.698 4.209 3.684 4.144 20,816,512 +0.43(+11.71%)
Jul 23, 2002 3.832 3.883 3.680 3.710 19,071,682 -0.15(-3.82%)
Jul 22, 2002 3.936 3.997 3.625 3.857 13,935,547 -0.09(-2.39%)
Jul 19, 2002 4.048 4.070 3.912 3.952 10,988,416 -0.26(-6.07%)
Jul 17, 2002 4.274 4.276 4.087 4.207 11,111,510 -0.12(-2.68%)
Jul 12, 2002 4.463 4.483 4.254 4.323 11,103,371 -0.08(-1.79%)
Jul 11, 2002 4.363 4.465 4.231 4.402 13,941,651 -0.02(-0.53%)
Jul 10, 2002 4.482 4.581 4.388 4.425 10,738,667 -0.04(-0.79%)
Jul 09, 2002 4.646 4.634 4.447 4.461 14,029,648 -0.18(-3.98%)
Jul 08, 2002 4.687 4.724 4.400 4.646 9,673,550 -0.04(-0.88%)
Jul 05, 2002 4.638 4.726 4.581 4.687 5,147,307 +0.13(+2.94%)
Jul 04, 2002 4.610 4.696 4.482 4.553 11,209,680 +0.00(+0.00%)
Jul 03, 2002 4.610 4.696 4.482 4.553 11,178,143 -0.07(-1.53%)
Jul 02, 2002 4.769 4.869 4.618 4.624 16,917,522 -0.17(-3.45%)
Jul 01, 2002 4.801 4.907 4.775 4.789 7,576,885 -0.10(-1.97%)
Jun 28, 2002 4.915 4.939 4.821 4.885 9,830,723 -0.02(-0.48%)
Jun 27, 2002 4.854 4.919 4.685 4.909 11,274,787 +0.09(+1.96%)
Jun 26, 2002 4.738 4.828 4.532 4.815 16,103,932 -0.00(-0.04%)
Jun 25, 2002 4.911 4.911 4.760 4.817 12,281,919 -0.04(-0.89%)
Jun 21, 2002 4.878 4.960 4.791 4.860 16,577,996 -0.05(-1.08%)
Jun 20, 2002 4.874 4.974 4.797 4.913 17,239,498 +0.11(+2.25%)
Jun 19, 2002 4.779 4.861 4.768 4.805 7,492,194 -0.01(-0.12%)
Jun 18, 2002 4.726 4.864 4.720 4.811 7,967,275 +0.03(+0.66%)
Jun 17, 2002 4.652 4.809 4.620 4.779 7,185,985 +0.13(+2.83%)
Jun 14, 2002 4.634 4.659 4.412 4.648 10,831,242 -0.15(-3.07%)
Jun 12, 2002 4.695 4.826 4.679 4.795 10,197,461 +0.09(+1.96%)
Jun 11, 2002 4.889 4.905 4.667 4.703 9,440,078 -0.14(-2.88%)
Jun 10, 2002 4.907 4.907 4.807 4.842 6,271,428 -0.06(-1.12%)
Jun 07, 2002 4.838 4.919 4.821 4.897 15,882,923 +0.11(+2.30%)
Jun 06, 2002 4.916 4.923 4.781 4.787 10,823,358 -0.12(-2.52%)
Jun 05, 2002 4.785 4.925 4.768 4.911 14,595,269 +0.14(+2.88%)
May 31, 2002 4.732 4.817 4.716 4.773 16,180,993 +0.43(+9.81%)
May 28, 2002 4.490 4.496 4.311 4.347 7,964,986 -0.06(-1.43%)
May 27, 2002 4.500 4.510 4.408 4.410 7,075,099 +0.00(+0.00%)
May 24, 2002 4.500 4.510 4.408 4.410 6,922,249 -0.09(-2.01%)
May 23, 2002 4.512 4.557 4.418 4.500 8,049,931 +0.01(+0.13%)
May 22, 2002 4.520 4.555 4.423 4.494 7,041,528 -0.04(-0.82%)
May 21, 2002 4.606 4.659 4.512 4.532 10,394,310 -0.05(-1.12%)
May 20, 2002 4.573 4.620 4.528 4.583 12,714,019 -0.15(-3.12%)
May 17, 2002 4.752 4.807 4.677 4.730 5,566,182 +0.04(+0.75%)
May 16, 2002 4.699 4.748 4.642 4.695 5,640,700 +0.00(+0.00%)
May 15, 2002 4.640 4.758 4.606 4.695 10,572,084 +0.06(+1.23%)
May 14, 2002 4.502 4.671 4.463 4.638 14,494,047 +0.22(+4.98%)
May 13, 2002 4.368 4.423 4.327 4.418 12,027,084 +0.09(+2.04%)
May 10, 2002 4.410 4.441 4.329 4.329 9,417,952 -0.08(-1.74%)
May 09, 2002 4.461 4.486 4.386 4.406 8,006,187 -0.07(-1.49%)
May 08, 2002 4.516 4.520 4.364 4.473 15,936,840 -0.01(-0.22%)
May 07, 2002 4.461 4.561 4.425 4.482 9,276,292 +0.03(+0.62%)
May 06, 2002 4.614 4.638 4.433 4.455 6,685,471 -0.16(-3.45%)
May 03, 2002 4.677 4.752 4.593 4.614 8,941,090 -0.04(-0.76%)
May 02, 2002 4.661 4.714 4.589 4.650 9,009,758 +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.