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

Starbucks Corp (NQ: SBUX )

90.11 -1.02 (-1.12%)
Streaming Delayed Price Updated: 12:36 PM EDT, Oct 3, 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 (%)
Sep 30, 2002 4.083 4.164 3.983 4.058 10,006,046 -0.07(-1.71%)
Sep 27, 2002 4.158 4.241 4.113 4.129 9,774,862 -0.04(-0.86%)
Sep 26, 2002 4.072 4.201 4.070 4.164 10,652,549 +0.10(+2.43%)
Sep 25, 2002 3.942 4.090 3.940 4.066 9,888,038 +0.14(+3.50%)
Sep 24, 2002 3.936 4.013 3.893 3.928 8,900,480 -0.06(-1.53%)
Sep 23, 2002 4.036 4.075 3.938 3.989 7,261,033 -0.10(-2.36%)
Sep 20, 2002 4.068 4.111 3.948 4.085 12,546,788 +0.08(+1.97%)
Sep 19, 2002 3.932 4.079 3.912 4.006 9,658,072 +0.01(+0.19%)
Sep 18, 2002 3.926 4.060 3.853 3.999 10,629,151 +0.05(+1.14%)
Sep 17, 2002 4.079 4.111 3.942 3.954 9,941,701 -0.09(-2.24%)
Sep 16, 2002 4.044 4.087 3.975 4.044 5,027,688 +0.00(+0.05%)
Sep 13, 2002 3.948 4.068 3.922 4.042 7,660,893 +0.07(+1.68%)
Sep 12, 2002 4.028 4.052 3.959 3.975 6,604,911 -0.05(-1.32%)
Sep 11, 2002 4.152 4.178 4.013 4.028 8,578,246 -0.11(-2.66%)
Sep 10, 2002 4.107 4.138 3.995 4.138 7,882,169 +0.03(+0.72%)
Sep 09, 2002 4.083 4.148 4.037 4.109 5,977,737 +0.00(+0.10%)
Sep 06, 2002 4.030 4.164 3.975 4.105 9,174,385 +0.13(+3.21%)
Sep 05, 2002 4.005 4.030 3.948 3.977 9,001,194 -0.09(-2.27%)
Sep 04, 2002 3.940 4.089 3.920 4.070 10,773,610 +0.14(+3.60%)
Sep 03, 2002 3.930 3.989 3.883 3.928 9,047,228 -0.02(-0.60%)
Aug 30, 2002 3.981 4.050 3.912 3.952 9,411,726 -0.07(-1.71%)
Aug 29, 2002 3.873 4.050 3.853 4.020 11,174,686 +0.12(+2.97%)
Aug 28, 2002 3.977 4.030 3.895 3.904 8,247,365 -0.09(-2.26%)
Aug 27, 2002 4.130 4.154 3.985 3.995 8,555,583 -0.13(-3.19%)
Aug 26, 2002 4.193 4.203 4.030 4.127 5,994,334 -0.01(-0.19%)
Aug 23, 2002 4.121 4.227 4.099 4.134 6,553,028 -0.02(-0.47%)
Aug 22, 2002 4.105 4.168 3.991 4.154 6,954,104 +0.05(+1.25%)
Aug 21, 2002 4.178 4.182 3.991 4.103 12,972,280 -0.04(-0.86%)
Aug 20, 2002 4.199 4.205 4.089 4.138 7,479,038 +0.05(+1.10%)
Aug 16, 2002 4.109 4.168 4.030 4.093 8,343,081 -0.09(-2.16%)
Aug 15, 2002 3.993 4.188 3.991 4.184 12,364,432 +0.16(+3.91%)
Aug 14, 2002 3.737 4.070 3.702 4.026 13,209,314 +0.30(+8.13%)
Aug 13, 2002 3.891 3.918 3.724 3.724 8,537,554 -0.15(-3.96%)
Aug 12, 2002 3.824 3.916 3.794 3.877 5,800,724 +0.09(+2.29%)
Aug 07, 2002 3.784 3.802 3.653 3.790 9,629,640 +0.04(+1.00%)
Aug 06, 2002 3.714 3.788 3.637 3.753 12,462,674 +0.09(+2.47%)
Aug 05, 2002 3.708 3.777 3.637 3.663 9,096,842 -0.04(-0.96%)
Aug 02, 2002 3.765 3.832 3.633 3.698 12,789,672 -0.01(-0.16%)
Aug 01, 2002 3.838 3.869 3.702 3.704 11,176,110 -0.16(-4.02%)
Jul 31, 2002 3.865 3.885 3.786 3.859 9,859,044 -0.02(-0.46%)
Jul 30, 2002 3.989 3.995 3.836 3.877 13,906,937 -0.12(-2.90%)
Jul 29, 2002 3.920 3.997 3.885 3.993 13,405,495 +0.16(+4.15%)
Jul 26, 2002 4.052 4.064 3.676 3.834 23,658,654 -0.09(-2.35%)
Jul 25, 2002 4.062 4.070 3.775 3.926 20,712,004 -0.22(-5.27%)
Jul 24, 2002 3.698 4.209 3.684 4.144 20,816,704 +0.43(+11.71%)
Jul 23, 2002 3.832 3.883 3.680 3.710 19,071,858 -0.15(-3.82%)
Jul 22, 2002 3.936 3.997 3.625 3.857 13,935,676 -0.09(-2.39%)
Jul 19, 2002 4.048 4.070 3.912 3.952 10,988,517 -0.26(-6.07%)
Jul 17, 2002 4.274 4.276 4.087 4.207 11,111,612 -0.12(-2.68%)
Jul 12, 2002 4.463 4.483 4.254 4.323 11,103,474 -0.08(-1.79%)
Jul 11, 2002 4.362 4.465 4.231 4.402 13,941,780 -0.02(-0.53%)
Jul 10, 2002 4.482 4.581 4.388 4.425 10,738,767 -0.04(-0.79%)
Jul 09, 2002 4.646 4.634 4.447 4.461 14,029,778 -0.18(-3.98%)
Jul 08, 2002 4.687 4.724 4.400 4.646 9,673,639 -0.04(-0.88%)
Jul 05, 2002 4.638 4.726 4.581 4.687 5,147,354 +0.13(+2.94%)
Jul 04, 2002 4.610 4.696 4.482 4.553 11,209,783 +0.00(+0.00%)
Jul 03, 2002 4.610 4.696 4.482 4.553 11,178,246 -0.07(-1.53%)
Jul 02, 2002 4.769 4.869 4.618 4.624 16,917,678 -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.