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 (%)
Apr 30, 2002 2.308 2.313 2.267 2.285 40,742,032 -0.03(-1.13%)
Apr 29, 2002 2.359 2.403 2.292 2.311 28,995,142 -0.04(-1.87%)
Apr 26, 2002 2.528 2.528 2.354 2.355 47,445,052 -0.19(-7.33%)
Apr 25, 2002 2.533 2.567 2.527 2.541 15,384,332 +0.02(+0.79%)
Apr 24, 2002 2.528 2.553 2.520 2.521 12,736,786 +0.00(+0.04%)
Apr 23, 2002 2.509 2.531 2.507 2.520 9,720,153 +0.02(+0.84%)
Apr 22, 2002 2.499 2.527 2.479 2.499 11,430,244 -0.00(-0.08%)
Apr 19, 2002 2.552 2.553 2.497 2.501 11,602,053 -0.04(-1.65%)
Apr 18, 2002 2.567 2.571 2.499 2.543 14,510,307 -0.02(-0.90%)
Apr 17, 2002 2.549 2.573 2.519 2.566 15,010,749 +0.03(+0.99%)
Apr 16, 2002 2.522 2.557 2.511 2.541 13,857,536 +0.03(+1.08%)
Apr 15, 2002 2.516 2.548 2.480 2.514 14,963,801 -0.01(-0.24%)
Apr 12, 2002 2.496 2.557 2.493 2.520 16,281,331 +0.03(+1.00%)
Apr 11, 2002 2.491 2.541 2.484 2.495 16,112,519 -0.01(-0.56%)
Apr 10, 2002 2.490 2.518 2.480 2.509 22,016,930 +0.01(+0.48%)
Apr 09, 2002 2.449 2.501 2.438 2.497 21,285,246 +0.05(+2.00%)
Apr 08, 2002 2.366 2.452 2.362 2.448 15,301,924 +0.04(+1.71%)
Apr 05, 2002 2.429 2.456 2.401 2.407 14,962,303 +0.02(+0.67%)
Apr 04, 2002 2.329 2.399 2.328 2.391 15,183,556 +0.04(+1.66%)
Apr 03, 2002 2.334 2.377 2.328 2.352 11,037,183 +0.02(+0.90%)
Apr 02, 2002 2.322 2.355 2.314 2.331 13,174,298 -0.00(-0.09%)
Apr 01, 2002 2.310 2.336 2.284 2.333 10,380,915 +0.02(+0.74%)
Mar 29, 2002 2.353 2.357 2.308 2.316 10,519,261 +0.00(+0.00%)
Mar 28, 2002 2.353 2.357 2.308 2.316 10,498,284 -0.03(-1.45%)
Mar 27, 2002 2.327 2.372 2.306 2.350 10,947,783 -0.00(-0.09%)
Mar 26, 2002 2.307 2.377 2.289 2.352 12,942,557 +0.03(+1.25%)
Mar 25, 2002 2.359 2.385 2.308 2.323 15,628,060 -0.04(-1.61%)
Mar 22, 2002 2.374 2.395 2.349 2.361 10,763,988 -0.04(-1.67%)
Mar 21, 2002 2.376 2.403 2.321 2.401 11,071,644 +0.03(+1.27%)
Mar 20, 2002 2.378 2.456 2.359 2.371 18,219,168 -0.02(-0.75%)
Mar 19, 2002 2.370 2.406 2.369 2.389 10,600,171 +0.01(+0.51%)
Mar 18, 2002 2.388 2.403 2.352 2.377 12,663,368 -0.00(-0.04%)
Mar 15, 2002 2.388 2.399 2.348 2.378 16,255,360 +0.04(+1.76%)
Mar 14, 2002 2.282 2.356 2.281 2.337 16,279,832 +0.07(+3.00%)
Mar 13, 2002 2.269 2.334 2.253 2.269 13,138,338 -0.02(-1.05%)
Mar 12, 2002 2.273 2.298 2.237 2.293 13,848,546 +0.01(+0.22%)
Mar 11, 2002 2.303 2.351 2.278 2.288 16,739,819 -0.01(-0.48%)
Mar 08, 2002 2.318 2.331 2.263 2.299 21,958,496 -0.02(-0.69%)
Mar 07, 2002 2.324 2.343 2.298 2.315 12,642,891 -0.00(-0.09%)
Mar 06, 2002 2.361 2.362 2.295 2.317 20,846,736 -0.03(-1.41%)
Mar 05, 2002 2.400 2.432 2.327 2.350 19,691,524 -0.06(-2.49%)
Mar 04, 2002 2.367 2.416 2.323 2.410 29,092,534 +0.06(+2.43%)
Mar 01, 2002 2.359 2.379 2.288 2.353 26,388,552 +0.05(+2.13%)
Feb 28, 2002 2.285 2.363 2.274 2.304 28,208,020 +0.06(+2.54%)
Feb 27, 2002 2.250 2.285 2.228 2.247 17,552,412 +0.01(+0.58%)
Feb 26, 2002 2.248 2.268 2.156 2.233 16,488,100 +0.02(+0.72%)
Feb 25, 2002 2.156 2.226 2.155 2.217 13,849,045 +0.05(+2.50%)
Feb 22, 2002 2.103 2.193 2.084 2.163 13,225,741 +0.05(+2.42%)
Feb 21, 2002 2.154 2.196 2.104 2.112 12,849,660 -0.05(-2.45%)
Feb 20, 2002 2.140 2.177 2.126 2.165 9,646,235 +0.03(+1.31%)
Feb 19, 2002 2.137 2.190 2.119 2.137 9,097,348 -0.02(-0.97%)
Feb 18, 2002 2.188 2.205 2.153 2.158 7,589,031 +0.00(+0.00%)
Feb 15, 2002 2.188 2.205 2.153 2.158 7,586,034 -0.02(-0.83%)
Feb 14, 2002 2.197 2.231 2.160 2.176 10,399,395 -0.03(-1.18%)
Feb 13, 2002 2.165 2.207 2.152 2.202 8,314,721 +0.05(+2.18%)
Feb 12, 2002 2.179 2.196 2.152 2.155 8,638,360 -0.03(-1.24%)
Feb 11, 2002 2.201 2.227 2.171 2.182 14,728,563 -0.02(-0.82%)
Feb 08, 2002 2.172 2.202 2.127 2.200 13,956,925 +0.03(+1.48%)
Feb 07, 2002 2.193 2.240 2.154 2.168 18,470,388 -0.01(-0.55%)
Feb 06, 2002 2.254 2.268 2.158 2.180 17,171,338 -0.06(-2.64%)
Feb 05, 2002 2.234 2.296 2.206 2.240 16,249,366 +0.01(+0.36%)
Feb 04, 2002 2.285 2.306 2.214 2.231 16,770,784 -0.06(-2.54%)
Feb 01, 2002 2.388 2.388 2.253 2.290 24,359,816 -0.09(-3.79%)
Jan 31, 2002 2.291 2.391 2.286 2.380 36,724,016 +0.10(+4.44%)
Jan 30, 2002 2.223 2.291 2.212 2.279 20,903,672 +0.04(+1.97%)
Jan 29, 2002 2.278 2.295 2.202 2.234 16,392,207 -0.06(-2.45%)
Jan 28, 2002 2.290 2.314 2.237 2.291 12,009,598 +0.00(+0.13%)
Jan 25, 2002 2.343 2.343 2.256 2.288 25,296,270 -0.03(-1.25%)
Jan 24, 2002 2.305 2.336 2.226 2.317 33,751,336 +0.05(+2.21%)
Jan 23, 2002 2.168 2.288 2.140 2.267 26,568,850 +0.13(+5.89%)
Jan 22, 2002 2.196 2.213 2.139 2.140 11,296,893 -0.05(-2.42%)
Jan 21, 2002 2.210 2.227 2.163 2.193 17,357,630 +0.00(+0.00%)
Jan 18, 2002 2.210 2.227 2.163 2.193 17,249,750 -0.01(-0.45%)
Jan 17, 2002 2.120 2.203 2.120 2.203 17,382,602 +0.08(+3.58%)
Jan 16, 2002 2.196 2.206 2.122 2.127 14,626,178 -0.07(-3.01%)
Jan 15, 2002 2.184 2.203 2.173 2.193 17,852,078 +0.00(+0.05%)
Jan 14, 2002 2.190 2.204 2.158 2.192 23,019,810 +0.00(+0.09%)
Jan 11, 2002 2.248 2.259 2.183 2.190 25,514,526 -0.06(-2.63%)
Jan 10, 2002 2.194 2.253 2.172 2.250 22,107,330 +0.34(+17.95%)
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.