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

Starbucks Corp (NQ: SBUX )

75.28 -0.42 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 28, 2002 2.398 2.409 2.352 2.383 20,150,286 -0.01(-0.48%)
Jun 27, 2002 2.368 2.400 2.286 2.395 23,110,220 +0.05(+1.96%)
Jun 26, 2002 2.312 2.356 2.211 2.349 33,008,642 -0.00(-0.04%)
Jun 25, 2002 2.396 2.396 2.322 2.350 25,174,564 -0.02(-0.89%)
Jun 21, 2002 2.380 2.420 2.337 2.371 33,980,344 -0.03(-1.08%)
Jun 20, 2002 2.378 2.427 2.340 2.397 35,336,240 +0.05(+2.25%)
Jun 19, 2002 2.332 2.372 2.326 2.344 15,356,943 -0.00(-0.12%)
Jun 18, 2002 2.306 2.373 2.303 2.347 16,330,729 +0.02(+0.66%)
Jun 17, 2002 2.269 2.346 2.254 2.332 14,729,299 +0.06(+2.83%)
Jun 14, 2002 2.261 2.273 2.152 2.267 22,201,074 -0.07(-3.08%)
Jun 12, 2002 2.290 2.355 2.283 2.339 20,901,998 +0.05(+1.96%)
Jun 11, 2002 2.385 2.393 2.277 2.294 19,349,570 -0.07(-2.88%)
Jun 10, 2002 2.394 2.394 2.345 2.362 12,854,708 -0.03(-1.12%)
Jun 07, 2002 2.360 2.400 2.352 2.389 32,555,634 +0.05(+2.30%)
Jun 06, 2002 2.398 2.402 2.333 2.336 22,184,914 -0.06(-2.52%)
Jun 05, 2002 2.335 2.403 2.326 2.396 29,916,298 +0.07(+2.88%)
May 31, 2002 2.309 2.350 2.301 2.329 33,166,596 +0.21(+9.81%)
May 28, 2002 2.191 2.194 2.103 2.121 16,326,037 -0.03(-1.43%)
May 27, 2002 2.195 2.200 2.150 2.151 14,502,012 +0.00(+0.00%)
May 24, 2002 2.195 2.200 2.150 2.151 14,188,712 -0.04(-2.01%)
May 23, 2002 2.201 2.223 2.155 2.195 16,500,151 +0.00(+0.13%)
May 22, 2002 2.205 2.222 2.158 2.193 14,433,201 -0.02(-0.82%)
May 21, 2002 2.247 2.273 2.201 2.211 21,305,484 -0.02(-1.12%)
May 20, 2002 2.231 2.254 2.209 2.236 26,060,250 -0.07(-3.12%)
May 17, 2002 2.318 2.345 2.282 2.308 11,409,146 +0.02(+0.75%)
May 16, 2002 2.292 2.316 2.265 2.290 11,561,887 +0.00(+0.00%)
May 15, 2002 2.264 2.321 2.247 2.290 21,669,872 +0.03(+1.23%)
May 14, 2002 2.196 2.279 2.177 2.263 29,708,820 +0.11(+4.98%)
May 13, 2002 2.131 2.158 2.111 2.155 24,652,222 +0.04(+2.04%)
May 10, 2002 2.151 2.167 2.112 2.112 19,304,218 -0.04(-1.74%)
May 09, 2002 2.176 2.189 2.140 2.149 16,410,487 -0.03(-1.49%)
May 08, 2002 2.203 2.205 2.129 2.182 32,666,150 -0.00(-0.22%)
May 07, 2002 2.176 2.225 2.159 2.187 19,013,854 +0.01(+0.62%)
May 06, 2002 2.251 2.263 2.163 2.173 13,703,383 -0.08(-3.45%)
May 03, 2002 2.282 2.318 2.241 2.251 18,326,782 -0.02(-0.76%)
May 02, 2002 2.274 2.300 2.239 2.268 18,467,532 +0.00(+0.13%)
May 01, 2002 2.192 2.279 2.177 2.265 21,494,716 +0.08(+3.51%)
Apr 30, 2002 2.211 2.216 2.171 2.189 42,524,952 -0.02(-1.13%)
Apr 29, 2002 2.260 2.302 2.195 2.214 30,264,004 -0.04(-1.87%)
Apr 26, 2002 2.422 2.422 2.255 2.256 49,521,304 -0.18(-7.33%)
Apr 25, 2002 2.427 2.459 2.421 2.434 16,057,568 +0.02(+0.79%)
Apr 24, 2002 2.422 2.446 2.414 2.415 13,294,163 +0.00(+0.04%)
Apr 23, 2002 2.404 2.425 2.402 2.414 10,145,518 +0.02(+0.84%)
Apr 22, 2002 2.394 2.421 2.375 2.394 11,930,445 -0.00(-0.08%)
Apr 19, 2002 2.445 2.446 2.392 2.396 12,109,772 -0.04(-1.65%)
Apr 18, 2002 2.459 2.463 2.394 2.436 15,145,295 -0.02(-0.90%)
Apr 17, 2002 2.442 2.465 2.413 2.458 15,667,637 +0.02(+0.99%)
Apr 16, 2002 2.416 2.450 2.406 2.434 14,463,958 +0.03(+1.07%)
Apr 15, 2002 2.410 2.441 2.376 2.408 15,618,635 -0.01(-0.24%)
Apr 12, 2002 2.392 2.450 2.388 2.414 16,993,820 +0.02(+1.00%)
Apr 11, 2002 2.386 2.434 2.380 2.390 16,817,622 -0.01(-0.56%)
Apr 10, 2002 2.385 2.412 2.376 2.404 22,980,416 +0.01(+0.48%)
Apr 09, 2002 2.346 2.396 2.336 2.392 22,216,714 +0.05(+2.00%)
Apr 08, 2002 2.266 2.349 2.263 2.345 15,971,554 +0.04(+1.71%)
Apr 05, 2002 2.327 2.353 2.300 2.306 15,617,071 +0.02(+0.67%)
Apr 04, 2002 2.231 2.298 2.230 2.290 15,848,006 +0.04(+1.66%)
Apr 03, 2002 2.236 2.277 2.230 2.253 11,520,183 +0.02(+0.90%)
Apr 02, 2002 2.224 2.256 2.217 2.233 13,750,821 -0.00(-0.09%)
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.