Starbucks Corp (NQ: SBUX )

110.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.915 4.940 4.815 4.907 7,753,000 -0.02(-0.46%)
Jul 30, 2002 5.072 5.080 4.878 4.930 10,936,200 -0.15(-2.90%)
Jul 29, 2002 4.985 5.082 4.940 5.077 10,541,874 +0.20(+4.15%)
Jul 26, 2002 5.152 5.168 4.675 4.875 18,604,800 -0.12(-2.35%)
Jul 25, 2002 5.165 5.175 4.800 4.992 16,287,600 -0.28(-5.27%)
Jul 24, 2002 4.702 5.353 4.685 5.270 16,369,934 +0.55(+11.71%)
Jul 23, 2002 4.872 4.938 4.680 4.718 14,997,814 -0.19(-3.82%)
Jul 22, 2002 5.005 5.082 4.610 4.905 10,958,800 -0.12(-2.39%)
Jul 19, 2002 5.147 5.175 4.975 5.025 8,641,200 -0.32(-6.07%)
Jul 17, 2002 5.435 5.438 5.197 5.350 8,738,000 -0.15(-2.68%)
Jul 12, 2002 5.675 5.701 5.410 5.497 8,731,600 -0.10(-1.79%)
Jul 11, 2002 5.548 5.678 5.380 5.598 10,963,600 -0.03(-0.53%)
Jul 10, 2002 5.700 5.825 5.580 5.628 8,444,800 -0.04(-0.79%)
Jul 09, 2002 5.907 5.893 5.655 5.673 11,032,800 -0.23(-3.98%)
Jul 08, 2002 5.960 6.008 5.595 5.907 7,607,200 -0.05(-0.88%)
Jul 05, 2002 5.897 6.010 5.825 5.960 4,047,800 +0.17(+2.94%)
Jul 04, 2002 5.862 5.971 5.700 5.790 8,815,200 +0.00(+0.00%)
Jul 03, 2002 5.862 5.971 5.700 5.790 8,790,400 -0.09(-1.53%)
Jul 02, 2002 6.065 6.191 5.872 5.880 13,303,800 -0.21(-3.45%)
Jul 01, 2002 6.105 6.240 6.072 6.090 5,958,400 -0.12(-1.97%)
Jun 28, 2002 6.250 6.280 6.130 6.213 7,730,800 -0.03(-0.48%)
Jun 27, 2002 6.173 6.255 5.957 6.242 8,866,400 +0.12(+1.96%)
Jun 26, 2002 6.025 6.140 5.763 6.122 12,664,000 -0.00(-0.04%)
Jun 25, 2002 6.245 6.245 6.053 6.125 9,658,400 -0.05(-0.89%)
Jun 21, 2002 6.202 6.308 6.093 6.180 13,036,800 -0.07(-1.08%)
Jun 20, 2002 6.197 6.325 6.100 6.247 13,557,000 +0.14(+2.25%)
Jun 19, 2002 6.077 6.182 6.062 6.110 5,891,800 -0.01(-0.12%)
Jun 18, 2002 6.010 6.185 6.003 6.117 6,265,400 +0.04(+0.66%)
Jun 17, 2002 5.915 6.115 5.875 6.077 5,651,000 +0.17(+2.83%)
Jun 14, 2002 5.893 5.925 5.610 5.910 8,517,600 -0.19(-3.08%)
Jun 12, 2002 5.970 6.138 5.950 6.098 8,019,200 +0.12(+1.96%)
Jun 11, 2002 6.218 6.237 5.935 5.980 7,423,600 -0.18(-2.88%)
Jun 10, 2002 6.240 6.240 6.112 6.157 4,931,800 -0.07(-1.12%)
Jun 07, 2002 6.152 6.255 6.130 6.228 12,490,200 +0.14(+2.30%)
Jun 06, 2002 6.251 6.260 6.080 6.088 8,511,400 -0.16(-2.52%)
Jun 05, 2002 6.085 6.263 6.062 6.245 11,477,600 +0.17(+2.88%)
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%)
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.