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

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
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 (%)
May 31, 2002 2.410 2.453 2.402 2.431 31,776,338 +0.22(+9.81%)
May 28, 2002 2.287 2.290 2.195 2.213 15,641,691 -0.03(-1.43%)
May 27, 2002 2.292 2.297 2.244 2.245 13,894,125 +0.00(+0.00%)
May 24, 2002 2.292 2.297 2.244 2.245 13,593,957 -0.05(-2.01%)
May 23, 2002 2.298 2.321 2.249 2.292 15,808,507 +0.00(+0.13%)
May 22, 2002 2.302 2.320 2.252 2.289 13,828,198 -0.02(-0.82%)
May 21, 2002 2.346 2.373 2.298 2.308 20,412,412 -0.03(-1.12%)
May 20, 2002 2.329 2.353 2.306 2.334 24,967,872 -0.08(-3.12%)
May 17, 2002 2.420 2.448 2.382 2.409 10,930,904 +0.02(+0.75%)
May 16, 2002 2.393 2.418 2.364 2.391 11,077,242 +0.00(+0.00%)
May 15, 2002 2.363 2.423 2.345 2.391 20,761,526 +0.03(+1.23%)
May 14, 2002 2.293 2.379 2.273 2.362 28,463,502 +0.11(+4.98%)
May 13, 2002 2.224 2.252 2.203 2.249 23,618,864 +0.04(+2.04%)
May 10, 2002 2.245 2.261 2.204 2.205 18,495,034 -0.04(-1.74%)
May 09, 2002 2.272 2.285 2.233 2.243 15,722,602 -0.03(-1.49%)
May 08, 2002 2.300 2.302 2.222 2.278 31,296,868 -0.00(-0.22%)
May 07, 2002 2.272 2.323 2.253 2.283 18,216,842 +0.01(+0.62%)
May 06, 2002 2.350 2.362 2.257 2.269 13,128,972 -0.08(-3.45%)
May 03, 2002 2.382 2.420 2.339 2.350 17,558,570 -0.02(-0.76%)
May 02, 2002 2.374 2.401 2.337 2.368 17,693,420 +0.00(+0.13%)
May 01, 2002 2.288 2.379 2.273 2.365 20,593,712 +0.08(+3.51%)
Apr 30, 2002 2.308 2.313 2.267 2.285 40,742,416 -0.03(-1.13%)
Apr 29, 2002 2.359 2.403 2.292 2.311 28,995,414 -0.04(-1.87%)
Apr 26, 2002 2.528 2.528 2.354 2.355 47,445,496 -0.19(-7.33%)
Apr 25, 2002 2.533 2.567 2.527 2.541 15,384,476 +0.02(+0.79%)
Apr 24, 2002 2.528 2.553 2.520 2.521 12,736,906 +0.00(+0.04%)
Apr 23, 2002 2.509 2.531 2.507 2.520 9,720,244 +0.02(+0.84%)
Apr 22, 2002 2.499 2.527 2.479 2.499 11,430,351 -0.00(-0.08%)
Apr 19, 2002 2.552 2.553 2.497 2.501 11,602,161 -0.04(-1.65%)
Apr 18, 2002 2.567 2.571 2.499 2.543 14,510,443 -0.02(-0.90%)
Apr 17, 2002 2.549 2.573 2.519 2.566 15,010,889 +0.03(+0.99%)
Apr 16, 2002 2.522 2.557 2.511 2.541 13,857,665 +0.03(+1.08%)
Apr 15, 2002 2.516 2.548 2.480 2.514 14,963,941 -0.01(-0.24%)
Apr 12, 2002 2.496 2.557 2.493 2.520 16,281,483 +0.03(+1.00%)
Apr 11, 2002 2.491 2.541 2.484 2.495 16,112,670 -0.01(-0.56%)
Apr 10, 2002 2.490 2.518 2.480 2.509 22,017,136 +0.01(+0.48%)
Apr 09, 2002 2.449 2.501 2.438 2.497 21,285,446 +0.05(+2.00%)
Apr 08, 2002 2.366 2.452 2.362 2.448 15,302,067 +0.04(+1.71%)
Apr 05, 2002 2.429 2.456 2.401 2.407 14,962,443 +0.02(+0.67%)
Apr 04, 2002 2.329 2.399 2.328 2.391 15,183,698 +0.04(+1.66%)
Apr 03, 2002 2.334 2.377 2.328 2.352 11,037,286 +0.02(+0.90%)
Apr 02, 2002 2.322 2.355 2.314 2.331 13,174,422 -0.00(-0.09%)
Apr 01, 2002 2.310 2.336 2.284 2.333 10,381,013 +0.02(+0.74%)
Mar 29, 2002 2.353 2.357 2.308 2.316 10,519,360 +0.00(+0.00%)
Mar 28, 2002 2.353 2.357 2.308 2.316 10,498,383 -0.03(-1.45%)
Mar 27, 2002 2.327 2.372 2.306 2.350 10,947,885 -0.00(-0.09%)
Mar 26, 2002 2.307 2.377 2.289 2.352 12,942,678 +0.03(+1.25%)
Mar 25, 2002 2.359 2.385 2.308 2.323 15,628,206 -0.04(-1.61%)
Mar 22, 2002 2.374 2.395 2.349 2.361 10,764,089 -0.04(-1.67%)
Mar 21, 2002 2.376 2.403 2.321 2.401 11,071,748 +0.03(+1.27%)
Mar 20, 2002 2.378 2.456 2.359 2.371 18,219,338 -0.02(-0.75%)
Mar 19, 2002 2.370 2.406 2.369 2.389 10,600,270 +0.01(+0.51%)
Mar 18, 2002 2.388 2.403 2.352 2.377 12,663,487 -0.00(-0.04%)
Mar 15, 2002 2.388 2.399 2.348 2.378 16,255,512 +0.04(+1.76%)
Mar 14, 2002 2.282 2.356 2.281 2.337 16,279,985 +0.07(+3.00%)
Mar 13, 2002 2.269 2.334 2.252 2.269 13,138,461 -0.02(-1.05%)
Mar 12, 2002 2.273 2.298 2.237 2.293 13,848,675 +0.01(+0.22%)
Mar 11, 2002 2.303 2.351 2.278 2.288 16,739,976 -0.01(-0.48%)
Mar 08, 2002 2.318 2.331 2.263 2.299 21,958,702 -0.02(-0.69%)
Mar 07, 2002 2.324 2.343 2.298 2.315 12,643,010 -0.00(-0.09%)
Mar 06, 2002 2.361 2.362 2.295 2.317 20,846,932 -0.03(-1.41%)
Mar 05, 2002 2.400 2.432 2.327 2.350 19,691,710 -0.06(-2.49%)
Mar 04, 2002 2.367 2.416 2.323 2.410 29,092,806 +0.06(+2.43%)
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.