Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.146 4.228 4.044 4.120 9,854,278 -0.07(-1.71%)
Sep 27, 2002 4.222 4.306 4.176 4.192 9,626,600 -0.04(-0.86%)
Sep 26, 2002 4.134 4.266 4.132 4.228 10,490,975 +0.10(+2.43%)
Sep 25, 2002 4.002 4.153 4.000 4.128 9,738,060 +0.14(+3.50%)
Sep 24, 2002 3.996 4.074 3.953 3.988 8,765,481 -0.06(-1.53%)
Sep 23, 2002 4.098 4.138 3.998 4.050 7,150,900 -0.10(-2.36%)
Sep 20, 2002 4.130 4.174 4.008 4.148 12,356,483 +0.08(+1.97%)
Sep 19, 2002 3.992 4.142 3.973 4.068 9,511,581 +0.01(+0.19%)
Sep 18, 2002 3.986 4.122 3.913 4.060 10,467,932 +0.05(+1.14%)
Sep 17, 2002 4.142 4.174 4.002 4.014 9,790,909 -0.09(-2.24%)
Sep 16, 2002 4.106 4.150 4.036 4.106 4,951,429 +0.00(+0.05%)
Sep 13, 2002 4.008 4.130 3.982 4.104 7,544,695 +0.07(+1.68%)
Sep 12, 2002 4.090 4.114 4.020 4.036 6,504,730 -0.05(-1.32%)
Sep 11, 2002 4.216 4.242 4.074 4.090 8,448,134 -0.11(-2.66%)
Sep 10, 2002 4.170 4.202 4.056 4.202 7,762,615 +0.03(+0.72%)
Sep 09, 2002 4.146 4.212 4.099 4.172 5,887,069 +0.00(+0.10%)
Sep 06, 2002 4.092 4.228 4.036 4.168 9,035,231 +0.13(+3.21%)
Sep 05, 2002 4.066 4.092 4.008 4.038 8,864,667 -0.09(-2.27%)
Sep 04, 2002 4.000 4.152 3.981 4.132 10,610,199 +0.14(+3.60%)
Sep 03, 2002 3.990 4.050 3.943 3.988 8,910,003 -0.02(-0.60%)
Aug 30, 2002 4.042 4.112 3.973 4.012 9,268,973 -0.07(-1.71%)
Aug 29, 2002 3.933 4.112 3.913 4.082 11,005,192 +0.12(+2.97%)
Aug 28, 2002 4.038 4.092 3.955 3.965 8,122,271 -0.09(-2.26%)
Aug 27, 2002 4.194 4.218 4.046 4.056 8,425,815 -0.13(-3.19%)
Aug 26, 2002 4.258 4.268 4.092 4.190 5,903,414 -0.01(-0.19%)
Aug 23, 2002 4.184 4.292 4.162 4.198 6,453,634 -0.02(-0.47%)
Aug 22, 2002 4.168 4.232 4.052 4.218 6,848,627 +0.05(+1.25%)
Aug 21, 2002 4.242 4.246 4.052 4.166 12,775,521 -0.04(-0.86%)
Aug 20, 2002 4.264 4.270 4.152 4.202 7,365,599 +0.05(+1.10%)
Aug 16, 2002 4.172 4.232 4.092 4.156 8,216,536 -0.09(-2.16%)
Aug 15, 2002 4.054 4.252 4.052 4.248 12,176,893 +0.16(+3.91%)
Aug 14, 2002 3.795 4.132 3.759 4.088 13,008,960 +0.31(+8.13%)
Aug 13, 2002 3.951 3.979 3.781 3.781 8,408,059 -0.16(-3.96%)
Aug 12, 2002 3.883 3.977 3.853 3.937 5,712,741 +0.09(+2.29%)
Aug 07, 2002 3.843 3.861 3.709 3.849 9,483,581 +0.04(+1.00%)
Aug 06, 2002 3.771 3.847 3.693 3.811 12,273,645 +0.09(+2.47%)
Aug 05, 2002 3.765 3.835 3.693 3.719 8,958,865 -0.04(-0.96%)
Aug 02, 2002 3.823 3.891 3.689 3.755 12,595,683 -0.01(-0.16%)
Aug 01, 2002 3.897 3.929 3.759 3.761 11,006,595 -0.16(-4.02%)
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%)
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.