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

Starbucks Corp (NQ: SBUX )

76.50 +1.22 (+1.62%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Nov 29, 2002 2.157 2.158 2.074 2.085 10,690,275 -0.07(-3.12%)
Nov 27, 2002 2.103 2.175 2.101 2.152 16,161,828 +0.05(+2.61%)
Nov 26, 2002 2.085 2.116 2.081 2.098 16,264,524 -0.01(-0.64%)
Nov 25, 2002 2.101 2.118 2.075 2.111 14,057,345 +0.02(+0.92%)
Nov 22, 2002 2.062 2.105 2.057 2.092 15,445,042 +0.03(+1.30%)
Nov 21, 2002 2.105 2.148 2.047 2.065 32,248,588 -0.04(-1.69%)
Nov 20, 2002 2.042 2.113 2.038 2.101 14,838,771 +0.05(+2.43%)
Nov 19, 2002 2.024 2.090 2.000 2.051 21,512,960 -0.01(-0.60%)
Nov 18, 2002 2.112 2.124 2.062 2.063 18,474,830 -0.05(-2.23%)
Nov 15, 2002 2.149 2.153 2.045 2.110 32,766,238 -0.05(-2.31%)
Nov 14, 2002 2.105 2.171 2.101 2.160 16,657,062 +0.06(+2.88%)
Nov 13, 2002 2.073 2.114 2.056 2.100 21,225,204 +0.00(+0.23%)
Nov 12, 2002 2.089 2.154 2.073 2.095 17,591,230 +0.01(+0.32%)
Nov 11, 2002 2.105 2.130 2.080 2.088 19,624,816 -0.08(-3.54%)
Nov 08, 2002 2.188 2.211 2.153 2.165 17,886,284 -0.04(-1.61%)
Nov 07, 2002 2.219 2.222 2.181 2.200 17,550,046 -0.02(-0.99%)
Nov 06, 2002 2.247 2.249 2.180 2.222 19,320,378 -0.02(-0.73%)
Nov 05, 2002 2.167 2.244 2.166 2.239 15,696,829 +0.05(+2.10%)
Nov 04, 2002 2.243 2.274 2.182 2.193 28,154,308 -0.10(-4.19%)
Nov 01, 2002 2.307 2.317 2.267 2.289 28,472,300 +0.00(+0.08%)
Oct 31, 2002 2.283 2.312 2.264 2.287 19,420,466 +0.01(+0.25%)
Oct 30, 2002 2.243 2.296 2.215 2.281 1,836,171,008 +0.03(+1.19%)
Oct 29, 2002 2.240 2.267 2.206 2.254 23,727,960 +0.03(+1.34%)
Oct 28, 2002 2.296 2.301 2.206 2.224 19,494,492 -0.07(-3.09%)
Oct 25, 2002 2.159 2.295 2.158 2.295 25,608,806 +0.14(+6.59%)
Oct 24, 2002 2.221 2.242 2.134 2.153 20,282,220 -0.06(-2.90%)
Oct 23, 2002 2.169 2.219 2.162 2.218 15,932,832 +0.05(+2.35%)
Oct 22, 2002 2.175 2.254 2.148 2.167 16,154,008 -0.05(-2.25%)
Oct 21, 2002 2.144 2.219 2.112 2.217 17,937,894 +0.07(+3.45%)
Oct 18, 2002 2.086 2.145 2.078 2.143 25,431,564 +0.06(+2.85%)
Oct 17, 2002 2.257 2.257 2.042 2.083 55,790,612 -0.16(-7.22%)
Oct 16, 2002 2.214 2.268 2.212 2.245 23,857,242 -0.01(-0.55%)
Oct 15, 2002 2.288 2.312 2.199 2.258 26,847,932 +0.04(+1.95%)
Oct 14, 2002 2.171 2.228 2.162 2.215 19,247,500 +0.04(+1.94%)
Oct 11, 2002 2.147 2.197 2.110 2.172 24,879,368 +0.04(+2.03%)
Oct 10, 2002 2.038 2.137 1.983 2.129 35,458,224 +0.06(+3.11%)
Oct 09, 2002 2.074 2.107 2.049 2.065 23,735,778 -0.02(-0.97%)
Oct 08, 2002 2.040 2.119 2.034 2.085 20,961,234 +0.06(+2.98%)
Oct 07, 2002 2.000 2.064 1.998 2.025 21,496,800 -0.01(-0.56%)
Oct 04, 2002 2.062 2.106 2.013 2.036 30,468,354 +0.01(+0.61%)
Oct 03, 2002 2.004 2.067 1.995 2.024 21,778,822 +0.02(+0.91%)
Oct 02, 2002 2.032 2.064 1.991 2.006 25,391,434 -0.05(-2.65%)
Oct 01, 2002 1.982 2.061 1.982 2.060 24,957,338 +0.08(+4.07%)
Sep 30, 2002 1.992 2.031 1.943 1.980 20,509,460 -0.03(-1.71%)
Sep 27, 2002 2.029 2.069 2.007 2.014 20,035,600 -0.02(-0.86%)
Sep 26, 2002 1.986 2.050 1.985 2.032 21,834,602 +0.05(+2.43%)
Sep 25, 2002 1.923 1.995 1.922 1.984 20,267,578 +0.07(+3.50%)
Sep 24, 2002 1.920 1.958 1.899 1.916 18,243,374 -0.03(-1.53%)
Sep 23, 2002 1.969 1.988 1.921 1.946 14,882,988 -0.05(-2.36%)
Sep 20, 2002 1.984 2.006 1.926 1.993 25,717,236 +0.04(+1.97%)
Sep 19, 2002 1.918 1.990 1.909 1.955 19,796,214 +0.00(+0.19%)
Sep 18, 2002 1.915 1.981 1.880 1.951 21,786,642 +0.02(+1.14%)
Sep 17, 2002 1.990 2.006 1.923 1.929 20,377,572 -0.04(-2.24%)
Sep 16, 2002 1.973 1.994 1.939 1.973 10,305,286 +0.00(+0.05%)
Sep 13, 2002 1.926 1.984 1.913 1.972 15,702,585 +0.03(+1.68%)
Sep 12, 2002 1.965 1.977 1.932 1.939 13,538,131 -0.03(-1.32%)
Sep 11, 2002 2.026 2.038 1.958 1.965 17,582,888 -0.05(-2.66%)
Sep 10, 2002 2.004 2.019 1.949 2.019 16,156,135 +0.01(+0.72%)
Sep 09, 2002 1.992 2.024 1.969 2.005 12,252,608 +0.00(+0.10%)
Sep 06, 2002 1.966 2.031 1.939 2.003 18,804,798 +0.06(+3.21%)
Sep 05, 2002 1.954 1.966 1.926 1.940 18,449,808 -0.05(-2.27%)
Sep 04, 2002 1.922 1.995 1.913 1.985 22,082,740 +0.07(+3.60%)
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.