SBUX: Starbucks Corporation Historical Data

1993 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.7027

CLOSE 0.7023

Low

LOW 0.4961

High

HIGH 0.8828

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1993	0.582	0.5859	0.5742	0.582
01/05/1993	0.5781	0.5977	0.5703	0.5938
01/06/1993	0.5977	0.6055	0.5898	0.6016
01/07/1993	0.6016	0.6367	0.5977	0.6172
01/08/1993	0.6172	0.625	0.5977	0.6094
01/11/1993	0.6133	0.6211	0.5859	0.6016
01/12/1993	0.6094	0.6094	0.5938	0.5957
01/13/1993	0.6016	0.6055	0.5898	0.5938
01/14/1993	0.5938	0.6406	0.5859	0.6406
01/15/1993	0.6445	0.6602	0.625	0.6289
01/18/1993	0.6289	0.6367	0.6172	0.6367
01/19/1993	0.6406	0.6445	0.6133	0.6211
01/20/1993	0.6211	0.6211	0.6055	0.6074
01/21/1993	0.6094	0.6133	0.5898	0.5938
01/22/1993	0.6016	0.6094	0.5938	0.6055
01/25/1993	0.6055	0.6172	0.5977	0.6133
01/26/1993	0.6133	0.6133	0.6055	0.6133
01/27/1993	0.6133	0.6133	0.582	0.5977
01/28/1993	0.5977	0.5977	0.5859	0.5898
01/29/1993	0.5918	0.6055	0.5898	0.6016
02/01/1993	0.5977	0.6016	0.5898	0.5898
02/02/1993	0.5898	0.6133	0.5898	0.6016
02/03/1993	0.6133	0.6133	0.6016	0.6016
02/04/1993	0.6016	0.625	0.6016	0.625
02/05/1993	0.625	0.625	0.6016	0.6016
02/08/1993	0.6016	0.6094	0.5859	0.5918
02/09/1993	0.5977	0.5977	0.5586	0.5703
02/10/1993	0.5742	0.5781	0.543	0.5547
02/11/1993	0.5547	0.5664	0.5469	0.5586
02/12/1993	0.5586	0.5664	0.5508	0.5566
02/16/1993	0.543	0.5508	0.5273	0.543
02/17/1993	0.543	0.5508	0.5234	0.5293
02/18/1993	0.5352	0.543	0.5273	0.5391
02/19/1993	0.543	0.5469	0.5273	0.5313
02/22/1993	0.5313	0.5391	0.5234	0.5293
02/23/1993	0.5313	0.5313	0.4961	0.5156
02/24/1993	0.5078	0.5273	0.4961	0.5273
02/25/1993	0.5273	0.5586	0.5195	0.5586
02/26/1993	0.5625	0.5664	0.5547	0.5664
03/01/1993	0.5664	0.5664	0.5508	0.5508
03/02/1993	0.5586	0.5742	0.5469	0.5703
03/03/1993	0.5664	0.5859	0.5664	0.5859
03/04/1993	0.5859	0.5977	0.582	0.5859
03/05/1993	0.5859	0.5879	0.5703	0.5781
03/08/1993	0.5742	0.5859	0.5703	0.5781
03/09/1993	0.5742	0.5781	0.5625	0.5781
03/10/1993	0.5781	0.5781	0.5703	0.5703
03/11/1993	0.5859	0.625	0.5859	0.6152
03/12/1993	0.6133	0.6172	0.6016	0.6055
03/15/1993	0.6133	0.6289	0.6055	0.625
03/16/1993	0.625	0.6289	0.6055	0.6172
03/17/1993	0.6094	0.6172	0.6016	0.6094
03/18/1993	0.6094	0.6172	0.6055	0.6055
03/19/1993	0.6133	0.6133	0.6016	0.6016
03/22/1993	0.5977	0.6055	0.5898	0.6016
03/23/1993	0.6016	0.6133	0.5938	0.6055
03/24/1993	0.6055	0.6133	0.6016	0.6055
03/25/1993	0.6055	0.6191	0.6016	0.6133
03/26/1993	0.6211	0.6211	0.5859	0.5898
03/29/1993	0.5859	0.5898	0.5742	0.5859
03/30/1993	0.5898	0.5977	0.5742	0.5742
03/31/1993	0.582	0.5977	0.5781	0.5938
04/01/1993	0.5938	0.5977	0.5859	0.5977
04/02/1993	0.5938	0.5977	0.582	0.5898
04/05/1993	0.5898	0.5898	0.5781	0.5859
04/06/1993	0.5859	0.5859	0.543	0.5469
04/07/1993	0.5469	0.5625	0.5352	0.5625
04/08/1993	0.5664	0.6133	0.5625	0.6094
04/12/1993	0.6094	0.6172	0.5977	0.6055
04/13/1993	0.6094	0.625	0.6016	0.6172
04/14/1993	0.625	0.625	0.6094	0.6172
04/15/1993	0.6133	0.6172	0.6094	0.6172
04/16/1993	0.6133	0.6172	0.6016	0.6055
04/19/1993	0.6016	0.625	0.5977	0.6211
04/20/1993	0.6172	0.6289	0.582	0.5938
04/21/1993	0.6016	0.6094	0.5898	0.6055
04/22/1993	0.6055	0.6172	0.5938	0.6094
04/23/1993	0.6094	0.6133	0.5859	0.5898
04/26/1993	0.5898	0.5977	0.5781	0.5879
04/27/1993	0.5898	0.5898	0.5742	0.5898
04/28/1993	0.5898	0.6016	0.582	0.6016
04/29/1993	0.6016	0.6133	0.5898	0.6094
04/30/1993	0.6172	0.6211	0.6055	0.6055
05/03/1993	0.6172	0.6367	0.6094	0.6328
05/04/1993	0.6328	0.6641	0.6289	0.6563
05/05/1993	0.6602	0.6758	0.6523	0.6602
05/06/1993	0.6602	0.6836	0.6602	0.668
05/07/1993	0.668	0.6758	0.6602	0.6602
05/10/1993	0.6602	0.6875	0.6602	0.6875
05/11/1993	0.6836	0.707	0.6797	0.7031
05/12/1993	0.7031	0.7031	0.6836	0.6914
05/13/1993	0.6875	0.6875	0.668	0.6758
05/14/1993	0.668	0.6953	0.6602	0.6914
05/17/1993	0.6953	0.7031	0.668	0.6856
05/18/1993	0.6836	0.6992	0.6836	0.6953
05/19/1993	0.6953	0.7031	0.6875	0.6992
05/20/1993	0.7031	0.7461	0.6992	0.7461
05/21/1993	0.7461	0.7461	0.7266	0.7305
05/24/1993	0.7266	0.7383	0.7148	0.7344
05/25/1993	0.7344	0.7383	0.7266	0.7383
05/26/1993	0.7383	0.75	0.7305	0.75
05/27/1993	0.7539	0.7617	0.75	0.7578
05/28/1993	0.7578	0.7578	0.7422	0.75
06/01/1993	0.75	0.75	0.7188	0.7344
06/02/1993	0.7344	0.7422	0.7188	0.7344
06/03/1993	0.7305	0.7578	0.7305	0.752
06/04/1993	0.7461	0.75	0.7402	0.7422
06/07/1993	0.75	0.7617	0.7383	0.7617
06/08/1993	0.7383	0.7383	0.7227	0.7227
06/09/1993	0.7227	0.7422	0.7227	0.7305
06/10/1993	0.7305	0.7383	0.7266	0.7383
06/11/1993	0.7305	0.7773	0.7305	0.7656
06/14/1993	0.7617	0.7695	0.75	0.7578
06/15/1993	0.7539	0.7656	0.7344	0.7422
06/16/1993	0.7305	0.7539	0.7305	0.7539
06/17/1993	0.7461	0.7598	0.7461	0.7578
06/18/1993	0.7578	0.7578	0.7188	0.7227
06/21/1993	0.7305	0.7305	0.6953	0.7051
06/22/1993	0.6992	0.7383	0.6992	0.7266
06/23/1993	0.7324	0.7324	0.7148	0.7188
06/24/1993	0.7188	0.7461	0.707	0.7422
06/25/1993	0.75	0.7617	0.7422	0.7578
06/28/1993	0.7656	0.7656	0.7539	0.7656
06/29/1993	0.7656	0.7656	0.75	0.75
06/30/1993	0.75	0.7656	0.75	0.7656
07/01/1993	0.7617	0.7734	0.75	0.7734
07/02/1993	0.7852	0.8125	0.7734	0.8047
07/06/1993	0.8164	0.8438	0.8125	0.8359
07/07/1993	0.8359	0.8359	0.8203	0.8281
07/08/1993	0.832	0.8398	0.8281	0.834
07/09/1993	0.8281	0.8281	0.8086	0.8086
07/12/1993	0.7969	0.7969	0.7695	0.7734
07/13/1993	0.7734	0.7793	0.75	0.7539
07/14/1993	0.75	0.7891	0.75	0.7773
07/15/1993	0.7773	0.793	0.7695	0.7813
07/16/1993	0.7813	0.793	0.7773	0.7813
07/19/1993	0.7734	0.7773	0.7539	0.7656
07/20/1993	0.7656	0.7852	0.75	0.7734
07/21/1993	0.7773	0.7891	0.7695	0.7852
07/22/1993	0.7813	0.7852	0.7461	0.7539
07/23/1993	0.7539	0.7734	0.7461	0.7617
07/26/1993	0.7617	0.7734	0.7422	0.7461
07/27/1993	0.7441	0.7695	0.7422	0.7656
07/28/1993	0.7656	0.7656	0.7441	0.75
07/29/1993	0.75	0.7617	0.7422	0.7539
07/30/1993	0.7461	0.7539	0.7422	0.7422
08/02/1993	0.7539	0.7539	0.7109	0.7129
08/03/1993	0.7188	0.7188	0.6836	0.707
08/04/1993	0.7148	0.7305	0.707	0.7188
08/05/1993	0.7227	0.7422	0.7109	0.7422
08/06/1993	0.75	0.7539	0.7422	0.7461
08/09/1993	0.7461	0.7695	0.7422	0.7656
08/10/1993	0.7656	0.7656	0.7539	0.7578
08/11/1993	0.7617	0.7773	0.7539	0.7754
08/12/1993	0.7813	0.7813	0.75	0.7539
08/13/1993	0.7539	0.7539	0.7422	0.7539
08/16/1993	0.7539	0.7539	0.7461	0.7539
08/17/1993	0.7422	0.7617	0.7344	0.7617
08/18/1993	0.7461	0.7539	0.7344	0.7344
08/19/1993	0.7422	0.7461	0.7227	0.7305
08/20/1993	0.7266	0.7266	0.6953	0.707
08/23/1993	0.7109	0.7383	0.7031	0.7344
08/24/1993	0.7344	0.7383	0.7266	0.7305
08/25/1993	0.7344	0.7422	0.7266	0.7422
08/26/1993	0.7422	0.7422	0.7305	0.7383
08/27/1993	0.7422	0.75	0.7305	0.7383
08/30/1993	0.75	0.7695	0.7383	0.7695
08/31/1993	0.7734	0.7773	0.7539	0.7578
09/01/1993	0.7539	0.7969	0.7539	0.7891
09/02/1993	0.7969	0.8125	0.793	0.8125
09/03/1993	0.8125	0.8125	0.793	0.793
09/07/1993	0.7891	0.7969	0.7617	0.7617
09/08/1993	0.7617	0.7656	0.7344	0.7656
09/09/1993	0.7578	0.7891	0.7383	0.7813
09/10/1993	0.7773	0.793	0.7773	0.7891
09/13/1993	0.7891	0.7891	0.7695	0.7773
09/14/1993	0.7656	0.7734	0.75	0.7617
09/15/1993	0.7539	0.7578	0.7422	0.7539
09/16/1993	0.7539	0.7578	0.7461	0.7539
09/17/1993	0.7461	0.7617	0.7422	0.7539
09/20/1993	0.75	0.7578	0.7422	0.7422
09/21/1993	0.7461	0.7539	0.7266	0.7344
09/22/1993	0.7344	0.7695	0.7344	0.7656
09/23/1993	0.7656	0.7734	0.752	0.7617
09/24/1993	0.7539	0.7656	0.7539	0.7656
09/27/1993	0.7656	0.793	0.7539	0.7852
09/28/1993	0.793	0.8203	0.7852	0.8164
09/29/1993	0.8164	0.8438	0.8125	0.8359
09/30/1993	0.8438	0.8828	0.8359	0.8555
10/01/1993	0.8594	0.8594	0.8359	0.8359
10/04/1993	0.8438	0.8438	0.8125	0.8281
10/05/1993	0.8359	0.8359	0.8047	0.8203
10/06/1993	0.8203	0.8203	0.7891	0.8125
10/07/1993	0.8203	0.8672	0.8047	0.8516
10/08/1993	0.8516	0.8594	0.8359	0.8516
10/11/1993	0.8672	0.8672	0.8125	0.8516
10/12/1993	0.8516	0.8594	0.8359	0.8516
10/13/1993	0.8594	0.8672	0.8359	0.8438
10/14/1993	0.8516	0.8516	0.8359	0.8516
10/15/1993	0.8516	0.875	0.8359	0.8516
10/18/1993	0.8438	0.8594	0.8359	0.8516
10/19/1993	0.8516	0.8516	0.8047	0.8125
10/20/1993	0.8203	0.8359	0.7969	0.7969
10/21/1993	0.8047	0.8516	0.7891	0.8516
10/22/1993	0.8516	0.875	0.8203	0.8438
10/25/1993	0.8438	0.8438	0.7969	0.8125
10/26/1993	0.8281	0.8281	0.8047	0.8125
10/27/1993	0.8281	0.8359	0.8125	0.8125
10/28/1993	0.8125	0.8516	0.8125	0.8438
10/29/1993	0.8359	0.8516	0.8203	0.8359
11/01/1993	0.8203	0.8516	0.8203	0.8516
11/02/1993	0.8516	0.8516	0.8047	0.8359
11/03/1993	0.8281	0.8281	0.7969	0.8086
11/04/1993	0.8047	0.8125	0.7813	0.7969
11/05/1993	0.7852	0.8281	0.7734	0.8281
11/08/1993	0.8281	0.8438	0.8203	0.8359
11/09/1993	0.8203	0.8359	0.8203	0.8242
11/10/1993	0.8203	0.8359	0.7969	0.8125
11/11/1993	0.8125	0.8125	0.7891	0.8047
11/12/1993	0.8047	0.8047	0.7891	0.8047
11/15/1993	0.8047	0.8047	0.7734	0.7813
11/16/1993	0.7891	0.7969	0.7656	0.7813
11/17/1993	0.7891	0.7891	0.75	0.75
11/18/1993	0.7656	0.7891	0.7266	0.7305
11/19/1993	0.7109	0.7344	0.7031	0.707
11/22/1993	0.7031	0.7109	0.6406	0.6719
11/23/1993	0.7031	0.7422	0.6719	0.7188
11/24/1993	0.7109	0.7266	0.7031	0.7031
11/26/1993	0.7188	0.7188	0.6953	0.7031
11/29/1993	0.7188	0.7188	0.7031	0.707
11/30/1993	0.7031	0.7188	0.6953	0.6953
12/01/1993	0.7109	0.7109	0.6953	0.7109
12/02/1993	0.7109	0.7344	0.7031	0.7188
12/03/1993	0.75	0.7734	0.7344	0.7539
12/06/1993	0.7578	0.7734	0.75	0.7734
12/07/1993	0.7734	0.7734	0.75	0.75
12/08/1993	0.75	0.75	0.7109	0.7266
12/09/1993	0.7266	0.7422	0.7031	0.7266
12/10/1993	0.7266	0.7266	0.7031	0.707
12/13/1993	0.7031	0.7188	0.7031	0.7031
12/14/1993	0.6953	0.7109	0.6953	0.6992
12/15/1993	0.6953	0.7109	0.6953	0.7031
12/16/1993	0.7109	0.7109	0.6953	0.7109
12/17/1993	0.7109	0.7109	0.6797	0.707
12/20/1993	0.7109	0.7188	0.6797	0.6953
12/21/1993	0.6953	0.6953	0.6484	0.6563
12/22/1993	0.6719	0.6875	0.6484	0.6758
12/23/1993	0.6797	0.6875	0.6719	0.6875
12/27/1993	0.6953	0.6953	0.6797	0.6875
12/28/1993	0.6875	0.6992	0.6875	0.6953
12/29/1993	0.6797	0.6953	0.6797	0.6953
12/30/1993	0.6797	0.6953	0.6758	0.6797
12/31/1993	0.6875	0.6953	0.6797	0.6953

Menu

Create your free account now!

SBUX: Starbucks Corporation Historical Data

1993 Historical Chart

Average

Low

High