Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 2.383 2.413 2.363 2.387 18,606,410 +0.01(+0.25%)
Oct 30, 2002 2.342 2.397 2.312 2.381 1,759,203,328 +0.03(+1.19%)
Oct 29, 2002 2.338 2.367 2.303 2.353 22,733,344 +0.03(+1.34%)
Oct 28, 2002 2.397 2.402 2.303 2.322 18,677,332 -0.07(-3.09%)
Oct 25, 2002 2.253 2.396 2.252 2.396 24,535,350 +0.15(+6.59%)
Oct 24, 2002 2.319 2.340 2.227 2.247 19,432,042 -0.07(-2.90%)
Oct 23, 2002 2.264 2.316 2.256 2.315 15,264,968 +0.05(+2.35%)
Oct 22, 2002 2.271 2.353 2.242 2.261 15,476,874 -0.05(-2.25%)
Oct 21, 2002 2.237 2.316 2.204 2.314 17,185,982 +0.08(+3.45%)
Oct 18, 2002 2.177 2.238 2.169 2.236 24,365,538 +0.06(+2.85%)
Oct 17, 2002 2.356 2.356 2.131 2.174 53,452,012 -0.17(-7.22%)
Oct 16, 2002 2.311 2.368 2.309 2.344 22,857,206 -0.01(-0.55%)
Oct 15, 2002 2.388 2.413 2.296 2.357 25,722,536 +0.05(+1.95%)
Oct 14, 2002 2.267 2.326 2.256 2.312 18,440,694 +0.04(+1.94%)
Oct 11, 2002 2.240 2.294 2.202 2.268 23,836,488 +0.05(+2.03%)
Oct 10, 2002 2.127 2.230 2.069 2.222 33,971,908 +0.07(+3.11%)
Oct 09, 2002 2.164 2.199 2.138 2.155 22,740,836 -0.02(-0.97%)
Oct 08, 2002 2.129 2.211 2.123 2.176 20,082,592 +0.06(+2.98%)
Oct 07, 2002 2.087 2.154 2.085 2.113 20,595,710 -0.01(-0.56%)
Oct 04, 2002 2.152 2.198 2.101 2.125 29,191,198 +0.01(+0.61%)
Oct 03, 2002 2.091 2.157 2.082 2.112 20,865,910 +0.02(+0.91%)
Oct 02, 2002 2.121 2.154 2.078 2.093 24,327,090 -0.06(-2.65%)
Oct 01, 2002 2.068 2.151 2.068 2.150 23,911,190 +0.08(+4.07%)
Sep 30, 2002 2.079 2.120 2.028 2.066 19,649,756 -0.04(-1.71%)
Sep 27, 2002 2.117 2.159 2.094 2.102 19,195,758 -0.02(-0.86%)
Sep 26, 2002 2.073 2.139 2.072 2.121 20,919,352 +0.05(+2.43%)
Sep 25, 2002 2.007 2.083 2.006 2.070 19,418,012 +0.07(+3.50%)
Sep 24, 2002 2.004 2.043 1.982 2.000 17,478,658 -0.03(-1.53%)
Sep 23, 2002 2.055 2.075 2.005 2.031 14,259,131 -0.05(-2.36%)
Sep 20, 2002 2.071 2.093 2.010 2.080 24,639,234 +0.04(+1.97%)
Sep 19, 2002 2.002 2.077 1.992 2.040 18,966,408 +0.00(+0.19%)
Sep 18, 2002 1.999 2.067 1.962 2.036 20,873,402 +0.02(+1.14%)
Sep 17, 2002 2.077 2.093 2.007 2.013 19,523,396 -0.05(-2.24%)
Sep 16, 2002 2.059 2.081 2.024 2.059 9,873,314 +0.00(+0.05%)
Sep 13, 2002 2.010 2.071 1.997 2.058 15,044,372 +0.03(+1.68%)
Sep 12, 2002 2.051 2.063 2.016 2.024 12,970,647 -0.03(-1.32%)
Sep 11, 2002 2.114 2.127 2.043 2.051 16,845,858 -0.06(-2.66%)
Sep 10, 2002 2.091 2.107 2.034 2.107 15,478,911 +0.02(+0.72%)
Sep 09, 2002 2.079 2.112 2.055 2.092 11,739,010 +0.00(+0.10%)
Sep 06, 2002 2.052 2.120 2.024 2.090 18,016,548 +0.07(+3.21%)
Sep 05, 2002 2.039 2.052 2.010 2.025 17,676,440 -0.05(-2.27%)
Sep 04, 2002 2.006 2.082 1.996 2.072 21,157,088 +0.07(+3.60%)
Sep 03, 2002 2.001 2.031 1.977 2.000 17,766,840 -0.01(-0.60%)
Aug 30, 2002 2.027 2.062 1.992 2.012 18,482,638 -0.04(-1.71%)
Aug 29, 2002 1.972 2.062 1.962 2.047 21,944,716 +0.06(+2.97%)
Aug 28, 2002 2.025 2.052 1.983 1.988 16,196,078 -0.05(-2.26%)
Aug 27, 2002 2.103 2.115 2.029 2.034 16,801,354 -0.07(-3.19%)
Aug 26, 2002 2.135 2.140 2.052 2.101 11,771,604 -0.00(-0.19%)
Aug 23, 2002 2.098 2.152 2.087 2.105 12,868,760 -0.01(-0.47%)
Aug 22, 2002 2.090 2.122 2.032 2.115 13,656,388 +0.03(+1.25%)
Aug 21, 2002 2.127 2.129 2.032 2.089 25,474,810 -0.02(-0.86%)
Aug 20, 2002 2.138 2.141 2.082 2.107 14,687,247 +0.02(+1.10%)
Aug 16, 2002 2.092 2.122 2.052 2.084 16,384,045 -0.05(-2.16%)
Aug 15, 2002 2.033 2.132 2.032 2.130 24,281,126 +0.08(+3.91%)
Aug 14, 2002 1.903 2.072 1.885 2.050 25,940,296 +0.15(+8.13%)
Aug 13, 2002 1.981 1.995 1.896 1.896 16,765,947 -0.08(-3.96%)
Aug 12, 2002 1.947 1.994 1.932 1.974 11,391,395 +0.04(+2.29%)
Aug 07, 2002 1.927 1.936 1.860 1.930 18,910,574 +0.02(+1.00%)
Aug 06, 2002 1.891 1.929 1.852 1.911 24,474,052 +0.05(+2.47%)
Aug 05, 2002 1.888 1.923 1.852 1.865 17,864,272 -0.02(-0.96%)
Aug 02, 2002 1.917 1.951 1.850 1.883 25,116,208 -0.00(-0.16%)
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.