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

Starbucks Corp (NQ: SBUX )

77.85 +2.57 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2002 2.283 2.312 2.264 2.287 19,420,288 +0.01(+0.25%)
Oct 30, 2002 2.243 2.296 2.215 2.281 1,836,153,984 +0.03(+1.19%)
Oct 29, 2002 2.240 2.267 2.206 2.254 23,727,740 +0.03(+1.34%)
Oct 28, 2002 2.296 2.301 2.206 2.224 19,494,312 -0.07(-3.09%)
Oct 25, 2002 2.159 2.295 2.158 2.295 25,608,568 +0.14(+6.59%)
Oct 24, 2002 2.221 2.242 2.134 2.153 20,282,034 -0.06(-2.90%)
Oct 23, 2002 2.169 2.219 2.162 2.218 15,932,684 +0.05(+2.35%)
Oct 22, 2002 2.175 2.254 2.148 2.167 16,153,859 -0.05(-2.25%)
Oct 21, 2002 2.144 2.219 2.112 2.217 17,937,728 +0.07(+3.45%)
Oct 18, 2002 2.086 2.145 2.078 2.143 25,431,328 +0.06(+2.85%)
Oct 17, 2002 2.257 2.257 2.042 2.083 55,790,096 -0.16(-7.22%)
Oct 16, 2002 2.214 2.268 2.212 2.245 23,857,020 -0.01(-0.55%)
Oct 15, 2002 2.288 2.312 2.199 2.258 26,847,684 +0.04(+1.95%)
Oct 14, 2002 2.172 2.228 2.162 2.215 19,247,322 +0.04(+1.94%)
Oct 11, 2002 2.147 2.197 2.110 2.172 24,879,138 +0.04(+2.03%)
Oct 10, 2002 2.038 2.137 1.983 2.129 35,457,900 +0.06(+3.11%)
Oct 09, 2002 2.074 2.107 2.049 2.065 23,735,560 -0.02(-0.97%)
Oct 08, 2002 2.040 2.119 2.034 2.085 20,961,040 +0.06(+2.98%)
Oct 07, 2002 2.000 2.064 1.998 2.025 21,496,602 -0.01(-0.56%)
Oct 04, 2002 2.062 2.106 2.013 2.036 30,468,072 +0.01(+0.61%)
Oct 03, 2002 2.004 2.067 1.995 2.024 21,778,622 +0.02(+0.91%)
Oct 02, 2002 2.032 2.064 1.991 2.006 25,391,200 -0.05(-2.65%)
Oct 01, 2002 1.982 2.061 1.982 2.060 24,957,108 +0.08(+4.07%)
Sep 30, 2002 1.992 2.031 1.943 1.980 20,509,270 -0.03(-1.71%)
Sep 27, 2002 2.029 2.069 2.007 2.014 20,035,414 -0.02(-0.86%)
Sep 26, 2002 1.986 2.050 1.985 2.032 21,834,400 +0.05(+2.43%)
Sep 25, 2002 1.923 1.995 1.922 1.984 20,267,390 +0.07(+3.50%)
Sep 24, 2002 1.920 1.958 1.899 1.916 18,243,206 -0.03(-1.53%)
Sep 23, 2002 1.969 1.988 1.921 1.946 14,882,850 -0.05(-2.36%)
Sep 20, 2002 1.984 2.006 1.926 1.993 25,716,998 +0.04(+1.97%)
Sep 19, 2002 1.918 1.990 1.909 1.955 19,796,030 +0.00(+0.19%)
Sep 18, 2002 1.915 1.981 1.880 1.951 21,786,442 +0.02(+1.14%)
Sep 17, 2002 1.990 2.006 1.923 1.929 20,377,384 -0.04(-2.24%)
Sep 16, 2002 1.973 1.994 1.939 1.973 10,305,190 +0.00(+0.05%)
Sep 13, 2002 1.926 1.984 1.914 1.972 15,702,439 +0.03(+1.68%)
Sep 12, 2002 1.965 1.977 1.932 1.939 13,538,006 -0.03(-1.32%)
Sep 11, 2002 2.026 2.038 1.958 1.965 17,582,726 -0.05(-2.66%)
Sep 10, 2002 2.004 2.019 1.949 2.019 16,155,986 +0.01(+0.72%)
Sep 09, 2002 1.992 2.024 1.969 2.005 12,252,495 +0.00(+0.10%)
Sep 06, 2002 1.966 2.031 1.939 2.003 18,804,624 +0.06(+3.21%)
Sep 05, 2002 1.954 1.966 1.926 1.940 18,449,638 -0.05(-2.27%)
Sep 04, 2002 1.922 1.995 1.913 1.985 22,082,536 +0.07(+3.60%)
Sep 03, 2002 1.917 1.946 1.894 1.916 18,543,992 -0.01(-0.60%)
Aug 30, 2002 1.942 1.976 1.909 1.928 19,291,100 -0.03(-1.71%)
Aug 29, 2002 1.890 1.976 1.880 1.961 22,904,616 +0.06(+2.97%)
Aug 28, 2002 1.940 1.966 1.900 1.905 16,904,522 -0.04(-2.26%)
Aug 27, 2002 2.015 2.027 1.944 1.949 17,536,274 -0.06(-3.19%)
Aug 26, 2002 2.046 2.051 1.966 2.013 12,286,514 -0.00(-0.19%)
Aug 23, 2002 2.010 2.062 2.000 2.017 13,431,662 -0.01(-0.47%)
Aug 22, 2002 2.003 2.033 1.947 2.027 14,253,742 +0.02(+1.25%)
Aug 21, 2002 2.038 2.040 1.947 2.002 26,589,122 -0.02(-0.85%)
Aug 20, 2002 2.049 2.052 1.995 2.019 15,329,693 +0.02(+1.10%)
Aug 16, 2002 2.005 2.033 1.966 1.997 17,100,712 -0.04(-2.16%)
Aug 15, 2002 1.948 2.043 1.947 2.041 25,343,224 +0.08(+3.91%)
Aug 14, 2002 1.823 1.985 1.806 1.964 27,074,968 +0.15(+8.13%)
Aug 13, 2002 1.898 1.912 1.817 1.817 17,499,318 -0.07(-3.96%)
Aug 12, 2002 1.866 1.911 1.851 1.892 11,889,674 +0.04(+2.29%)
Aug 07, 2002 1.846 1.855 1.782 1.849 19,737,756 +0.02(+1.00%)
Aug 06, 2002 1.812 1.848 1.774 1.831 25,544,590 +0.04(+2.47%)
Aug 05, 2002 1.809 1.843 1.774 1.787 18,645,686 -0.02(-0.96%)
Aug 02, 2002 1.837 1.869 1.772 1.804 26,214,834 -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.