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

Starbucks Corp (NQ: SBUX )

96.61 +0.17 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 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 (%)
Oct 31, 2002 2.314 2.343 2.294 2.318 19,158,790 +0.01(+0.25%)
Oct 30, 2002 2.274 2.328 2.245 2.312 1,811,429,888 +0.03(+1.19%)
Oct 29, 2002 2.270 2.298 2.236 2.285 23,408,242 +0.03(+1.34%)
Oct 28, 2002 2.328 2.332 2.236 2.255 19,231,818 -0.07(-3.09%)
Oct 25, 2002 2.189 2.327 2.188 2.327 25,263,746 +0.14(+6.59%)
Oct 24, 2002 2.252 2.272 2.163 2.183 20,008,932 -0.07(-2.90%)
Oct 23, 2002 2.198 2.249 2.191 2.248 15,718,148 +0.05(+2.35%)
Oct 22, 2002 2.205 2.285 2.178 2.196 15,936,345 -0.05(-2.25%)
Oct 21, 2002 2.173 2.249 2.141 2.247 17,696,192 +0.07(+3.45%)
Oct 18, 2002 2.115 2.174 2.107 2.172 25,088,892 +0.06(+2.85%)
Oct 17, 2002 2.288 2.288 2.070 2.112 55,038,872 -0.16(-7.22%)
Oct 16, 2002 2.244 2.299 2.242 2.276 23,535,782 -0.01(-0.55%)
Oct 15, 2002 2.319 2.343 2.229 2.289 26,486,176 +0.04(+1.95%)
Oct 14, 2002 2.201 2.259 2.191 2.245 18,988,154 +0.04(+1.94%)
Oct 11, 2002 2.176 2.227 2.139 2.202 24,544,136 +0.04(+2.03%)
Oct 10, 2002 2.066 2.166 2.010 2.158 34,980,452 +0.07(+3.11%)
Oct 09, 2002 2.102 2.136 2.077 2.093 23,415,956 -0.02(-0.97%)
Oct 08, 2002 2.068 2.148 2.062 2.114 20,678,796 +0.06(+2.98%)
Oct 07, 2002 2.027 2.092 2.025 2.052 21,207,146 -0.01(-0.56%)
Oct 04, 2002 2.090 2.135 2.040 2.064 30,057,814 +0.01(+0.61%)
Oct 03, 2002 2.031 2.095 2.022 2.051 21,485,368 +0.02(+0.91%)
Oct 02, 2002 2.060 2.092 2.018 2.033 25,049,302 -0.06(-2.65%)
Oct 01, 2002 2.009 2.089 2.009 2.088 24,621,056 +0.08(+4.07%)
Sep 30, 2002 2.019 2.059 1.970 2.007 20,233,110 -0.04(-1.71%)
Sep 27, 2002 2.056 2.097 2.034 2.042 19,765,634 -0.02(-0.86%)
Sep 26, 2002 2.014 2.078 2.013 2.059 21,540,396 +0.05(+2.43%)
Sep 25, 2002 1.949 2.023 1.948 2.011 19,994,486 +0.07(+3.50%)
Sep 24, 2002 1.946 1.984 1.925 1.943 17,997,558 -0.03(-1.53%)
Sep 23, 2002 1.996 2.015 1.947 1.973 14,682,450 -0.05(-2.36%)
Sep 20, 2002 2.012 2.033 1.952 2.020 25,370,714 +0.04(+1.97%)
Sep 19, 2002 1.944 2.017 1.935 1.981 19,529,474 +0.00(+0.19%)
Sep 18, 2002 1.942 2.008 1.906 1.978 21,493,082 +0.02(+1.14%)
Sep 17, 2002 2.017 2.033 1.949 1.955 20,102,998 -0.04(-2.24%)
Sep 16, 2002 2.000 2.021 1.966 2.000 10,166,429 +0.00(+0.05%)
Sep 13, 2002 1.952 2.012 1.940 1.999 15,491,003 +0.03(+1.68%)
Sep 12, 2002 1.992 2.004 1.958 1.966 13,355,714 -0.03(-1.32%)
Sep 11, 2002 2.053 2.066 1.984 1.992 17,345,972 -0.05(-2.66%)
Sep 10, 2002 2.031 2.047 1.976 2.047 15,938,443 +0.01(+0.72%)
Sep 09, 2002 2.019 2.051 1.996 2.032 12,087,513 +0.00(+0.10%)
Sep 06, 2002 1.993 2.059 1.966 2.030 18,551,416 +0.06(+3.21%)
Sep 05, 2002 1.980 1.993 1.952 1.967 18,201,210 -0.05(-2.27%)
Sep 04, 2002 1.948 2.022 1.939 2.013 21,785,190 +0.07(+3.60%)
Sep 03, 2002 1.944 1.973 1.920 1.943 18,294,294 -0.01(-0.60%)
Aug 30, 2002 1.969 2.003 1.935 1.954 19,031,342 -0.03(-1.71%)
Aug 29, 2002 1.915 2.003 1.906 1.988 22,596,202 +0.06(+2.97%)
Aug 28, 2002 1.967 1.993 1.926 1.931 16,676,900 -0.04(-2.26%)
Aug 27, 2002 2.043 2.054 1.971 1.976 17,300,144 -0.07(-3.19%)
Aug 26, 2002 2.074 2.079 1.993 2.041 12,121,074 -0.00(-0.19%)
Aug 23, 2002 2.038 2.090 2.027 2.045 13,250,802 -0.01(-0.47%)
Aug 22, 2002 2.030 2.061 1.974 2.054 14,061,813 +0.03(+1.25%)
Aug 21, 2002 2.066 2.068 1.974 2.029 26,231,096 -0.02(-0.86%)
Aug 20, 2002 2.077 2.080 2.022 2.047 15,123,276 +0.02(+1.10%)
Aug 16, 2002 2.032 2.061 1.993 2.024 16,870,448 -0.04(-2.16%)
Aug 15, 2002 1.975 2.071 1.974 2.069 25,001,974 +0.08(+3.91%)
Aug 14, 2002 1.848 2.013 1.831 1.991 26,710,400 +0.15(+8.13%)
Aug 13, 2002 1.924 1.938 1.841 1.841 17,263,688 -0.08(-3.96%)
Aug 12, 2002 1.891 1.937 1.876 1.917 11,729,578 +0.04(+2.29%)
Aug 07, 2002 1.872 1.880 1.806 1.874 19,471,984 +0.02(+1.00%)
Aug 06, 2002 1.837 1.874 1.799 1.856 25,200,628 +0.04(+2.47%)
Aug 05, 2002 1.834 1.868 1.799 1.811 18,394,618 -0.02(-0.96%)
Aug 02, 2002 1.862 1.895 1.797 1.829 25,861,846 -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.