SBUX: Starbucks Corporation Historical Data

1994 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 0.8148

CLOSE 0.814

Low

LOW 0.5938

High

HIGH 1.02

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	0.6875	0.7031	0.6875	0.7031
01/04/1994	0.7031	0.7109	0.6875	0.7109
01/05/1994	0.7109	0.7188	0.6641	0.6641
01/06/1994	0.6719	0.6719	0.5938	0.6094
01/07/1994	0.6328	0.6641	0.6172	0.6484
01/10/1994	0.6484	0.6484	0.6172	0.6211
01/11/1994	0.6172	0.7188	0.6172	0.6797
01/12/1994	0.6953	0.7344	0.6875	0.7188
01/13/1994	0.7188	0.7422	0.7109	0.7344
01/14/1994	0.7344	0.7344	0.7109	0.7109
01/17/1994	0.7109	0.7266	0.7109	0.7109
01/18/1994	0.7266	0.75	0.7109	0.7422
01/19/1994	0.7422	0.7578	0.7266	0.75
01/20/1994	0.7578	0.7656	0.7422	0.75
01/21/1994	0.7422	0.7578	0.7422	0.75
01/24/1994	0.7422	0.7578	0.7344	0.7344
01/25/1994	0.75	0.75	0.7266	0.7422
01/26/1994	0.7422	0.7578	0.7266	0.75
01/27/1994	0.75	0.75	0.7422	0.75
01/28/1994	0.7422	0.75	0.7344	0.7344
01/31/1994	0.75	0.75	0.7344	0.75
02/01/1994	0.75	0.7578	0.7344	0.7383
02/02/1994	0.7344	0.7656	0.7188	0.75
02/03/1994	0.75	0.7813	0.75	0.7578
02/04/1994	0.75	0.7578	0.7031	0.7109
02/07/1994	0.6797	0.7266	0.6719	0.7109
02/08/1994	0.7109	0.7266	0.7109	0.7266
02/09/1994	0.7266	0.7266	0.6953	0.6953
02/10/1994	0.6953	0.7109	0.6953	0.7031
02/11/1994	0.6953	0.7109	0.6953	0.7031
02/14/1994	0.7109	0.7109	0.6953	0.7031
02/15/1994	0.7109	0.7109	0.6953	0.6992
02/16/1994	0.7031	0.7344	0.6953	0.7227
02/17/1994	0.7188	0.7422	0.7188	0.7188
02/18/1994	0.7266	0.7266	0.6953	0.7031
02/22/1994	0.7109	0.7344	0.6953	0.7266
02/23/1994	0.7266	0.7344	0.7109	0.7266
02/24/1994	0.7109	0.7266	0.6953	0.6992
02/25/1994	0.6875	0.7109	0.6875	0.7031
02/28/1994	0.6953	0.7266	0.6953	0.7266
03/01/1994	0.7109	0.7266	0.7031	0.7109
03/02/1994	0.7031	0.7266	0.6875	0.7188
03/03/1994	0.7344	0.7344	0.6875	0.7148
03/04/1994	0.7266	0.7344	0.6953	0.7031
03/07/1994	0.7031	0.7109	0.6953	0.7031
03/08/1994	0.7109	0.7109	0.6953	0.7109
03/09/1994	0.7188	0.7188	0.6953	0.6953
03/10/1994	0.7109	0.7109	0.6953	0.7031
03/11/1994	0.7031	0.7031	0.6875	0.7031
03/14/1994	0.7031	0.7031	0.6563	0.6953
03/15/1994	0.6953	0.7813	0.6953	0.7656
03/16/1994	0.7813	0.7969	0.7578	0.7617
03/17/1994	0.7656	0.7656	0.7422	0.7578
03/18/1994	0.7578	0.7578	0.7266	0.7266
03/21/1994	0.7422	0.7422	0.7188	0.7422
03/22/1994	0.7422	0.7891	0.7188	0.7734
03/23/1994	0.7734	0.7813	0.7578	0.7695
03/24/1994	0.7656	0.7656	0.7422	0.7422
03/25/1994	0.7422	0.7813	0.7266	0.7617
03/28/1994	0.7656	0.7813	0.7656	0.7813
03/29/1994	0.7891	0.7891	0.7344	0.7578
03/30/1994	0.75	0.7891	0.7422	0.7813
03/31/1994	0.7734	0.7891	0.75	0.7617
04/04/1994	0.7344	0.7656	0.7109	0.7539
04/05/1994	0.7734	0.8047	0.7656	0.8047
04/06/1994	0.7891	0.8359	0.7891	0.8281
04/07/1994	0.8242	0.8516	0.8125	0.8438
04/08/1994	0.8516	0.8516	0.8203	0.8281
04/11/1994	0.8203	0.8438	0.8125	0.8311
04/12/1994	0.8359	0.8359	0.8125	0.8281
04/13/1994	0.8281	0.8281	0.7734	0.8047
04/14/1994	0.8047	0.8281	0.7813	0.8047
04/15/1994	0.8047	0.8047	0.7578	0.7852
04/18/1994	0.7734	0.8047	0.7656	0.7891
04/19/1994	0.7969	0.8047	0.7656	0.7891
04/20/1994	0.7969	0.8047	0.7422	0.7656
04/21/1994	0.7656	0.8086	0.7578	0.8008
04/22/1994	0.8047	0.8203	0.7969	0.8086
04/25/1994	0.8125	0.8203	0.7734	0.8203
04/26/1994	0.8281	0.8438	0.8125	0.8359
04/28/1994	0.8438	0.8828	0.8125	0.8828
04/29/1994	0.875	0.9609	0.8594	0.9297
05/02/1994	0.9219	0.9453	0.8906	0.9453
05/03/1994	0.9063	0.9375	0.8906	0.8984
05/04/1994	0.8984	0.9063	0.8906	0.8984
05/05/1994	0.8906	0.8984	0.875	0.875
05/06/1994	0.875	0.8828	0.8594	0.8789
05/09/1994	0.875	0.8906	0.8594	0.8828
05/10/1994	0.875	0.8828	0.8672	0.8672
05/11/1994	0.8828	0.8828	0.8281	0.8359
05/12/1994	0.8359	0.8516	0.8203	0.8203
05/13/1994	0.8203	0.8281	0.7656	0.7891
05/16/1994	0.7734	0.8359	0.7734	0.8125
05/17/1994	0.8047	0.8203	0.8047	0.8203
05/18/1994	0.8281	0.8594	0.7969	0.8594
05/19/1994	0.8594	0.9219	0.8516	0.9063
05/20/1994	0.8984	0.9141	0.8828	0.8945
05/23/1994	0.8828	0.9141	0.8828	0.8984
05/24/1994	0.9063	0.9219	0.8828	0.8984
05/25/1994	0.8984	0.8984	0.875	0.8828
05/26/1994	0.8984	0.8984	0.8828	0.8828
05/27/1994	0.8906	0.9063	0.875	0.9063
05/31/1994	0.9063	0.9063	0.875	0.8906
06/01/1994	0.8906	0.9141	0.875	0.9063
06/02/1994	0.9141	0.9766	0.9141	0.9766
06/03/1994	0.9531	1.01	0.9453	1
06/06/1994	1.01	1.02	0.9766	0.9766
06/07/1994	0.9766	0.978	0.9219	0.9297
06/08/1994	0.9453	0.9453	0.9141	0.9219
06/09/1994	0.9375	0.9453	0.9063	0.9453
06/10/1994	0.9414	0.9766	0.9375	0.9531
06/13/1994	0.9766	0.9844	0.9297	0.9375
06/14/1994	0.9453	0.9453	0.9063	0.9141
06/15/1994	0.9219	0.9375	0.9063	0.9141
06/16/1994	0.9141	0.9375	0.9063	0.9258
06/17/1994	0.9297	0.9297	0.9063	0.9258
06/20/1994	0.9141	0.9141	0.8828	0.8906
06/21/1994	0.8906	0.9141	0.8672	0.8828
06/22/1994	0.8906	0.8984	0.875	0.8828
06/23/1994	0.8828	0.8984	0.8281	0.8359
06/24/1994	0.8359	0.875	0.8203	0.8359
06/27/1994	0.8516	0.8516	0.8203	0.8438
06/28/1994	0.8516	0.8516	0.7969	0.8164
06/29/1994	0.8203	0.8203	0.7734	0.7891
06/30/1994	0.8125	0.8125	0.7734	0.7891
07/01/1994	0.7891	0.7891	0.7656	0.7813
07/05/1994	0.7813	0.7891	0.7656	0.7813
07/06/1994	0.7813	0.8047	0.7656	0.8008
07/07/1994	0.8047	0.8047	0.7578	0.7734
07/08/1994	0.7813	0.7969	0.7578	0.7891
07/11/1994	0.7813	0.7891	0.7344	0.7461
07/12/1994	0.7656	0.7813	0.7422	0.7734
07/13/1994	0.7891	0.8203	0.7656	0.8047
07/14/1994	0.8125	0.875	0.7969	0.8555
07/15/1994	0.8594	0.875	0.8359	0.8711
07/18/1994	0.875	0.875	0.8438	0.8477
07/19/1994	0.8828	0.8828	0.8281	0.8359
07/20/1994	0.8359	0.8828	0.8203	0.8672
07/21/1994	0.875	0.8828	0.8594	0.8828
07/22/1994	0.8828	0.8984	0.8594	0.8945
07/25/1994	0.8984	0.9023	0.8828	0.8984
07/26/1994	0.9141	0.9609	0.9141	0.9297
07/27/1994	0.9297	0.9297	0.8984	0.9297
07/28/1994	0.9141	0.9297	0.8828	0.8926
07/29/1994	0.9063	0.9297	0.8984	0.9063
08/01/1994	0.9141	0.9141	0.8906	0.8984
08/02/1994	0.9063	0.9219	0.8906	0.9063
08/03/1994	0.8984	0.9141	0.8828	0.9023
08/04/1994	0.9063	0.9063	0.8359	0.8438
08/05/1994	0.8438	0.875	0.8359	0.8672
08/08/1994	0.875	0.8984	0.8594	0.8906
08/09/1994	0.9063	0.9219	0.8906	0.8984
08/10/1994	0.8984	0.9063	0.8828	0.9063
08/11/1994	0.9063	0.9063	0.875	0.8906
08/12/1994	0.8906	0.8984	0.875	0.8828
08/15/1994	0.8594	0.8906	0.8516	0.875
08/16/1994	0.8828	0.8828	0.8516	0.8516
08/17/1994	0.8438	0.8594	0.8281	0.8438
08/18/1994	0.8516	0.8828	0.8359	0.8594
08/19/1994	0.8594	0.8672	0.8516	0.8594
08/22/1994	0.8594	0.8906	0.8594	0.8789
08/23/1994	0.875	0.8984	0.875	0.8828
08/24/1994	0.8828	0.9219	0.8828	0.9121
08/25/1994	0.9063	0.9219	0.8672	0.8906
08/26/1994	0.8906	0.9141	0.875	0.9023
08/29/1994	0.9141	0.9297	0.8984	0.9141
08/30/1994	0.9063	0.918	0.8906	0.9023
08/31/1994	0.9023	0.9141	0.875	0.8828
09/01/1994	0.875	0.9063	0.8594	0.8906
09/02/1994	0.8984	0.9141	0.8906	0.9141
09/06/1994	0.8906	0.9141	0.8906	0.9102
09/07/1994	0.9141	0.9297	0.8984	0.9063
09/08/1994	0.9141	0.9141	0.8125	0.8301
09/09/1994	0.8203	0.8203	0.7813	0.793
09/12/1994	0.7891	0.8281	0.7891	0.8047
09/13/1994	0.8203	0.8359	0.8125	0.834
09/14/1994	0.8281	0.8594	0.8203	0.8438
09/15/1994	0.8516	0.875	0.8398	0.8652
09/16/1994	0.8594	0.8672	0.8516	0.8594
09/19/1994	0.8438	0.8594	0.8359	0.8359
09/20/1994	0.8359	0.8438	0.8203	0.8203
09/21/1994	0.8359	0.8438	0.7813	0.7891
09/22/1994	0.7891	0.8125	0.7422	0.75
09/23/1994	0.7578	0.7578	0.7188	0.7285
09/26/1994	0.7344	0.7344	0.6953	0.7266
09/27/1994	0.7266	0.7578	0.7188	0.75
09/28/1994	0.75	0.7578	0.7422	0.7461
09/29/1994	0.75	0.7656	0.7422	0.75
09/30/1994	0.7656	0.7734	0.6953	0.7207
10/03/1994	0.7188	0.7188	0.7109	0.7168
10/04/1994	0.7109	0.7148	0.6719	0.6953
10/05/1994	0.6953	0.7031	0.6797	0.7031
10/06/1994	0.7109	0.7109	0.6953	0.707
10/07/1994	0.7109	0.7266	0.7031	0.7188
10/10/1994	0.7266	0.7344	0.7109	0.7266
10/11/1994	0.7422	0.7969	0.7344	0.7891
10/12/1994	0.7969	0.8047	0.7813	0.7891
10/13/1994	0.8047	0.8047	0.7734	0.7969
10/14/1994	0.7891	0.7891	0.7344	0.7656
10/17/1994	0.7656	0.7813	0.7578	0.7813
10/18/1994	0.7813	0.7813	0.7578	0.7656
10/19/1994	0.7578	0.7734	0.7578	0.7734
10/20/1994	0.7734	0.7734	0.7578	0.7734
10/21/1994	0.7734	0.7969	0.7578	0.7871
10/24/1994	0.7813	0.7969	0.7422	0.75
10/25/1994	0.75	0.7656	0.7422	0.7617
10/26/1994	0.7656	0.7969	0.7578	0.7813
10/27/1994	0.7891	0.8125	0.7813	0.8047
10/28/1994	0.8125	0.875	0.7969	0.875
10/31/1994	0.8516	0.8672	0.8359	0.8477
11/01/1994	0.8359	0.8438	0.8203	0.8418
11/02/1994	0.8516	0.8828	0.8438	0.875
11/03/1994	0.8672	0.8984	0.8672	0.8828
11/04/1994	0.8828	0.8984	0.8828	0.8984
11/07/1994	0.8906	0.9063	0.8828	0.8945
11/08/1994	0.8906	0.9102	0.8906	0.8984
11/09/1994	0.9063	0.9141	0.8711	0.8828
11/10/1994	0.8906	0.9023	0.8789	0.8906
11/11/1994	0.8867	0.8984	0.8828	0.8828
11/14/1994	0.8828	0.8945	0.875	0.8828
11/15/1994	0.875	0.8828	0.875	0.875
11/16/1994	0.875	0.8926	0.875	0.8906
11/17/1994	0.8906	0.8945	0.8789	0.8789
11/18/1994	0.8828	0.8828	0.8789	0.8789
11/21/1994	0.8828	0.8828	0.8789	0.8794
11/22/1994	0.875	0.875	0.8359	0.8359
11/23/1994	0.8281	0.832	0.8047	0.8203
11/25/1994	0.8242	0.8242	0.8164	0.8164
11/28/1994	0.8242	0.8438	0.8203	0.832
11/29/1994	0.8398	0.8594	0.832	0.8477
11/30/1994	0.8516	0.8516	0.832	0.8379
12/01/1994	0.8359	0.8359	0.8125	0.8164
12/02/1994	0.8164	0.8359	0.8164	0.832
12/05/1994	0.8438	0.8477	0.8359	0.8359
12/06/1994	0.8398	0.8398	0.8242	0.832
12/07/1994	0.832	0.832	0.791	0.793
12/08/1994	0.8008	0.8008	0.7695	0.7754
12/09/1994	0.7773	0.7773	0.7617	0.7734
12/12/1994	0.7773	0.8047	0.7734	0.7969
12/13/1994	0.8008	0.8242	0.7969	0.8164
12/14/1994	0.8242	0.8242	0.8047	0.8086
12/15/1994	0.8047	0.8125	0.8047	0.8066
12/16/1994	0.8086	0.8633	0.8047	0.8496
12/19/1994	0.8438	0.8477	0.8398	0.8438
12/20/1994	0.8477	0.8477	0.8203	0.8203
12/21/1994	0.8203	0.8398	0.8203	0.8398
12/22/1994	0.8398	0.8477	0.8281	0.8281
12/23/1994	0.8359	0.8359	0.8203	0.8359
12/27/1994	0.8359	0.8594	0.8281	0.8477
12/28/1994	0.8594	0.8594	0.8438	0.8477
12/29/1994	0.8516	0.875	0.8438	0.8672
12/30/1994	0.8711	0.8711	0.8516	0.8594

Menu

Create your free account now!

SBUX: Starbucks Corporation Historical Data

1994 Historical Chart

Average

Low

High