Starbucks Corp (NQ: SBUX )

114.30 USD -0.04 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.062 5.150 4.975 5.025 7,401,236 -0.09(-1.71%)
Aug 29, 2002 4.925 5.150 4.900 5.112 8,787,600 +0.15(+2.97%)
Aug 28, 2002 5.058 5.125 4.953 4.965 6,485,600 -0.12(-2.26%)
Aug 27, 2002 5.253 5.282 5.067 5.080 6,727,978 -0.17(-3.19%)
Aug 26, 2002 5.332 5.345 5.125 5.247 4,713,852 -0.01(-0.19%)
Aug 23, 2002 5.240 5.375 5.213 5.258 5,153,200 -0.02(-0.47%)
Aug 22, 2002 5.220 5.300 5.075 5.282 5,468,600 +0.06(+1.25%)
Aug 21, 2002 5.312 5.317 5.075 5.218 10,201,200 -0.04(-0.86%)
Aug 20, 2002 5.340 5.348 5.200 5.263 5,881,400 +0.06(+1.10%)
Aug 16, 2002 5.225 5.300 5.125 5.205 6,560,870 -0.12(-2.16%)
Aug 15, 2002 5.077 5.325 5.075 5.320 9,723,198 +0.20(+3.91%)
Aug 14, 2002 4.753 5.175 4.707 5.120 10,387,600 +0.38(+8.13%)
Aug 13, 2002 4.947 4.982 4.735 4.735 6,713,800 -0.20(-3.96%)
Aug 12, 2002 4.862 4.980 4.825 4.930 4,561,600 +0.11(+2.29%)
Aug 07, 2002 4.812 4.835 4.645 4.820 7,572,600 +0.05(+1.00%)
Aug 06, 2002 4.723 4.817 4.625 4.772 9,800,454 +0.12(+2.47%)
Aug 05, 2002 4.715 4.803 4.625 4.657 7,153,616 -0.04(-0.96%)
Aug 02, 2002 4.787 4.872 4.620 4.702 10,057,600 -0.01(-0.16%)
Aug 01, 2002 4.880 4.920 4.707 4.710 8,788,720 -0.20(-4.02%)
Jul 31, 2002 4.915 4.940 4.815 4.907 7,753,000 -0.02(-0.46%)
Jul 30, 2002 5.072 5.080 4.878 4.930 10,936,200 -0.15(-2.90%)
Jul 29, 2002 4.985 5.082 4.940 5.077 10,541,874 +0.20(+4.15%)
Jul 26, 2002 5.152 5.168 4.675 4.875 18,604,800 -0.12(-2.35%)
Jul 25, 2002 5.165 5.175 4.800 4.992 16,287,600 -0.28(-5.27%)
Jul 24, 2002 4.702 5.353 4.685 5.270 16,369,934 +0.55(+11.71%)
Jul 23, 2002 4.872 4.938 4.680 4.718 14,997,814 -0.19(-3.82%)
Jul 22, 2002 5.005 5.082 4.610 4.905 10,958,800 -0.12(-2.39%)
Jul 19, 2002 5.147 5.175 4.975 5.025 8,641,200 -0.32(-6.07%)
Jul 17, 2002 5.435 5.438 5.197 5.350 8,738,000 -0.15(-2.68%)
Jul 12, 2002 5.675 5.701 5.410 5.497 8,731,600 -0.10(-1.79%)
Jul 11, 2002 5.548 5.678 5.380 5.598 10,963,600 -0.03(-0.53%)
Jul 10, 2002 5.700 5.825 5.580 5.628 8,444,800 -0.04(-0.79%)
Jul 09, 2002 5.907 5.893 5.655 5.673 11,032,800 -0.23(-3.98%)
Jul 08, 2002 5.960 6.008 5.595 5.907 7,607,200 -0.05(-0.88%)
Jul 05, 2002 5.897 6.010 5.825 5.960 4,047,800 +0.17(+2.94%)
Jul 04, 2002 5.862 5.971 5.700 5.790 8,815,200 +0.00(+0.00%)
Jul 03, 2002 5.862 5.971 5.700 5.790 8,790,400 -0.09(-1.53%)
Jul 02, 2002 6.065 6.191 5.872 5.880 13,303,800 -0.21(-3.45%)
Jul 01, 2002 6.105 6.240 6.072 6.090 5,958,400 -0.12(-1.97%)
Jun 28, 2002 6.250 6.280 6.130 6.213 7,730,800 -0.03(-0.48%)
Jun 27, 2002 6.173 6.255 5.957 6.242 8,866,400 +0.12(+1.96%)
Jun 26, 2002 6.025 6.140 5.763 6.122 12,664,000 -0.00(-0.04%)
Jun 25, 2002 6.245 6.245 6.053 6.125 9,658,400 -0.05(-0.89%)
Jun 21, 2002 6.202 6.308 6.093 6.180 13,036,800 -0.07(-1.08%)
Jun 20, 2002 6.197 6.325 6.100 6.247 13,557,000 +0.14(+2.25%)
Jun 19, 2002 6.077 6.182 6.062 6.110 5,891,800 -0.01(-0.12%)
Jun 18, 2002 6.010 6.185 6.003 6.117 6,265,400 +0.04(+0.66%)
Jun 17, 2002 5.915 6.115 5.875 6.077 5,651,000 +0.17(+2.83%)
Jun 14, 2002 5.893 5.925 5.610 5.910 8,517,600 -0.19(-3.08%)
Jun 12, 2002 5.970 6.138 5.950 6.098 8,019,200 +0.12(+1.96%)
Jun 11, 2002 6.218 6.237 5.935 5.980 7,423,600 -0.18(-2.88%)
Jun 10, 2002 6.240 6.240 6.112 6.157 4,931,800 -0.07(-1.12%)
Jun 07, 2002 6.152 6.255 6.130 6.228 12,490,200 +0.14(+2.30%)
Jun 06, 2002 6.251 6.260 6.080 6.088 8,511,400 -0.16(-2.52%)
Jun 05, 2002 6.085 6.263 6.062 6.245 11,477,600 +0.17(+2.88%)
May 31, 2002 6.018 6.125 5.997 6.070 12,724,600 +0.54(+9.81%)
May 28, 2002 5.710 5.718 5.482 5.527 6,263,600 -0.08(-1.43%)
May 27, 2002 5.723 5.735 5.605 5.607 5,563,800 +0.00(+0.00%)
May 24, 2002 5.723 5.735 5.605 5.607 5,443,600 -0.12(-2.01%)
May 23, 2002 5.737 5.795 5.617 5.723 6,330,400 +0.01(+0.13%)
May 22, 2002 5.747 5.793 5.625 5.715 5,537,400 -0.05(-0.82%)
May 21, 2002 5.857 5.925 5.737 5.763 8,174,000 -0.06(-1.12%)
May 20, 2002 5.815 5.875 5.758 5.827 9,998,200 -0.19(-3.12%)
May 17, 2002 6.043 6.112 5.947 6.015 4,377,200 +0.04(+0.75%)
May 16, 2002 5.975 6.037 5.902 5.970 4,435,800 +0.00(+0.00%)
May 15, 2002 5.900 6.050 5.856 5.970 8,313,800 +0.07(+1.23%)
May 14, 2002 5.725 5.940 5.675 5.897 11,398,000 +0.28(+4.98%)
May 13, 2002 5.555 5.625 5.503 5.617 9,458,000 +0.11(+2.04%)
May 10, 2002 5.607 5.647 5.505 5.505 7,406,200 -0.10(-1.74%)
May 09, 2002 5.673 5.705 5.577 5.603 6,296,000 -0.08(-1.49%)
May 08, 2002 5.742 5.747 5.550 5.688 12,532,600 -0.01(-0.22%)
May 07, 2002 5.673 5.800 5.628 5.700 7,294,800 +0.04(+0.62%)
May 06, 2002 5.867 5.897 5.638 5.665 5,257,400 -0.20(-3.45%)
May 03, 2002 5.947 6.043 5.840 5.867 7,031,200 -0.04(-0.76%)
May 02, 2002 5.928 5.995 5.835 5.912 7,085,200 +0.01(+0.13%)
May 01, 2002 5.713 5.940 5.675 5.905 8,246,600 +0.20(+3.51%)
Apr 30, 2002 5.763 5.775 5.660 5.705 16,315,000 -0.06(-1.13%)
Apr 29, 2002 5.890 6.000 5.723 5.770 11,611,000 -0.11(-1.87%)
Apr 26, 2002 6.312 6.312 5.878 5.880 18,999,200 -0.46(-7.33%)
Apr 25, 2002 6.325 6.410 6.310 6.345 6,160,600 +0.05(+0.79%)
Apr 24, 2002 6.312 6.375 6.293 6.295 5,100,400 +0.00(+0.04%)
Apr 23, 2002 6.265 6.320 6.260 6.293 3,892,400 +0.05(+0.84%)
Apr 22, 2002 6.240 6.310 6.190 6.240 4,577,200 -0.00(-0.08%)
Apr 19, 2002 6.372 6.375 6.235 6.245 4,646,000 -0.10(-1.65%)
Apr 18, 2002 6.410 6.420 6.240 6.350 5,810,600 -0.06(-0.90%)
Apr 17, 2002 6.365 6.425 6.290 6.407 6,011,000 +0.06(+0.99%)
Apr 16, 2002 6.298 6.385 6.270 6.345 5,549,200 +0.07(+1.08%)
Apr 15, 2002 6.282 6.362 6.192 6.277 5,992,200 -0.02(-0.24%)
Apr 12, 2002 6.234 6.385 6.225 6.293 6,519,800 +0.06(+1.00%)
Apr 11, 2002 6.220 6.345 6.202 6.230 6,452,200 -0.03(-0.56%)
Apr 10, 2002 6.218 6.287 6.192 6.265 8,816,600 +0.03(+0.48%)
Apr 09, 2002 6.115 6.245 6.088 6.235 8,523,600 +0.12(+2.00%)
Apr 08, 2002 5.907 6.122 5.897 6.112 6,127,600 +0.10(+1.71%)
Apr 05, 2002 6.065 6.133 5.995 6.010 5,991,600 +0.04(+0.67%)
Apr 04, 2002 5.815 5.990 5.812 5.970 6,080,200 +0.10(+1.66%)
Apr 03, 2002 5.827 5.935 5.812 5.872 4,419,800 +0.05(+0.90%)
Apr 02, 2002 5.798 5.880 5.777 5.820 5,275,600 -0.00(-0.09%)
Apr 01, 2002 5.768 5.832 5.702 5.825 4,157,000 +0.04(+0.73%)
Mar 29, 2002 5.875 5.885 5.763 5.782 4,212,400 +0.00(+0.00%)
Mar 28, 2002 5.875 5.885 5.763 5.782 4,204,000 -0.08(-1.45%)
Mar 27, 2002 5.810 5.923 5.758 5.867 4,384,000 -0.00(-0.09%)
Mar 26, 2002 5.760 5.935 5.715 5.872 5,182,800 +0.07(+1.25%)
Mar 25, 2002 5.890 5.955 5.763 5.800 6,258,200 -0.09(-1.61%)
Mar 22, 2002 5.928 5.980 5.865 5.895 4,310,400 -0.10(-1.67%)
Mar 21, 2002 5.933 6.000 5.795 5.995 4,433,600 +0.08(+1.27%)
Mar 20, 2002 5.938 6.133 5.890 5.920 7,295,800 -0.04(-0.75%)
Mar 19, 2002 5.918 6.008 5.915 5.965 4,244,800 +0.03(+0.51%)
Mar 18, 2002 5.963 6.000 5.872 5.935 5,071,000 -0.00(-0.04%)
Mar 15, 2002 5.963 5.990 5.862 5.938 6,509,400 +0.10(+1.76%)
Mar 14, 2002 5.697 5.883 5.695 5.835 6,519,200 +0.17(+3.00%)
Mar 13, 2002 5.665 5.827 5.625 5.665 5,261,200 -0.06(-1.05%)
Mar 12, 2002 5.675 5.737 5.588 5.725 5,545,600 +0.01(+0.22%)
Mar 11, 2002 5.750 5.870 5.688 5.713 6,703,400 -0.03(-0.48%)
Mar 08, 2002 5.787 5.820 5.650 5.740 8,793,200 -0.04(-0.69%)
Mar 07, 2002 5.803 5.850 5.737 5.780 5,062,800 -0.00(-0.09%)
Mar 06, 2002 5.895 5.897 5.730 5.785 8,348,000 -0.08(-1.41%)
Mar 05, 2002 5.992 6.072 5.810 5.867 7,885,400 -0.15(-2.49%)
Mar 04, 2002 5.910 6.032 5.800 6.018 11,650,000 +0.14(+2.43%)
Mar 01, 2002 5.890 5.940 5.713 5.875 10,567,200 +0.12(+2.13%)
Feb 28, 2002 5.705 5.900 5.678 5.753 11,295,800 +0.14(+2.54%)
Feb 27, 2002 5.617 5.705 5.565 5.610 7,028,800 +0.03(+0.58%)
Feb 26, 2002 5.612 5.662 5.385 5.577 6,602,600 +0.04(+0.72%)
Feb 25, 2002 5.385 5.560 5.383 5.537 5,545,800 +0.13(+2.50%)
Feb 22, 2002 5.253 5.478 5.205 5.402 5,296,200 +0.13(+2.42%)
Feb 21, 2002 5.379 5.485 5.255 5.275 5,145,600 -0.13(-2.45%)
Feb 20, 2002 5.345 5.438 5.310 5.407 3,862,800 +0.07(+1.31%)
Feb 19, 2002 5.338 5.470 5.293 5.338 3,643,000 -0.05(-0.97%)
Feb 18, 2002 5.465 5.508 5.378 5.390 3,039,000 +0.00(+0.00%)
Feb 15, 2002 5.465 5.508 5.378 5.390 3,037,800 -0.04(-0.83%)
Feb 14, 2002 5.487 5.572 5.395 5.435 4,164,400 -0.07(-1.18%)
Feb 13, 2002 5.407 5.513 5.375 5.500 3,329,600 +0.12(+2.18%)
Feb 12, 2002 5.442 5.485 5.375 5.383 3,459,200 -0.07(-1.24%)
Feb 11, 2002 5.497 5.562 5.423 5.450 5,898,000 -0.04(-0.82%)
Feb 08, 2002 5.425 5.500 5.312 5.495 5,589,000 +0.08(+1.48%)
Feb 07, 2002 5.478 5.593 5.380 5.415 7,396,400 -0.03(-0.55%)
Feb 06, 2002 5.628 5.662 5.390 5.445 6,876,200 -0.15(-2.64%)
Feb 05, 2002 5.580 5.732 5.510 5.593 6,507,000 +0.02(+0.36%)
Feb 04, 2002 5.705 5.758 5.530 5.572 6,715,800 -0.15(-2.54%)
Feb 01, 2002 5.963 5.963 5.625 5.718 9,754,800 -0.22(-3.79%)
Jan 31, 2002 5.720 5.970 5.707 5.942 14,706,000 +0.25(+4.44%)
Jan 30, 2002 5.553 5.720 5.525 5.690 8,370,800 +0.11(+1.97%)
Jan 29, 2002 5.688 5.730 5.500 5.580 6,564,200 -0.14(-2.45%)
Jan 28, 2002 5.718 5.780 5.588 5.720 4,809,200 +0.01(+0.13%)
Jan 25, 2002 5.850 5.850 5.633 5.713 10,129,800 -0.07(-1.25%)
Jan 24, 2002 5.755 5.832 5.560 5.785 13,515,600 +0.12(+2.21%)
Jan 23, 2002 5.415 5.713 5.345 5.660 10,639,400 +0.32(+5.89%)
Jan 22, 2002 5.485 5.525 5.343 5.345 4,523,800 -0.13(-2.42%)
Jan 21, 2002 5.520 5.562 5.402 5.478 6,950,800 +0.00(+0.00%)
Jan 18, 2002 5.520 5.562 5.402 5.478 6,907,600 -0.03(-0.45%)
Jan 17, 2002 5.295 5.503 5.295 5.503 6,960,800 +0.19(+3.58%)
Jan 16, 2002 5.485 5.510 5.300 5.312 5,857,000 -0.17(-3.01%)
Jan 15, 2002 5.455 5.503 5.428 5.478 7,148,800 +0.00(+0.05%)
Jan 14, 2002 5.470 5.505 5.390 5.475 9,218,200 +0.00(+0.09%)
Jan 11, 2002 5.612 5.640 5.452 5.470 10,217,200 -0.15(-2.63%)
Jan 10, 2002 5.480 5.625 5.425 5.617 8,852,800 +0.85(+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.