SBUX: Starbucks Corporation Historical Data

2002 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 5.5682

CLOSE 5.568

Low

LOW 4.61

High

HIGH 6.43

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	4.78	4.89	4.75	4.88
01/03/2002	4.9	5.13	4.89	5.11
01/04/2002	5.43	5.67	5.43	5.53
01/07/2002	5.52	5.62	5.44	5.46
01/08/2002	5.47	5.7	5.46	5.67
01/09/2002	5.74	5.74	5.46	5.47
01/10/2002	5.48	5.63	5.43	5.62
01/11/2002	5.61	5.64	5.45	5.47
01/14/2002	5.47	5.51	5.39	5.47
01/15/2002	5.46	5.5	5.43	5.48
01/16/2002	5.49	5.51	5.3	5.31
01/17/2002	5.29	5.5	5.29	5.5
01/18/2002	5.52	5.56	5.4	5.48
01/22/2002	5.49	5.53	5.34	5.35
01/23/2002	5.42	5.71	5.35	5.66
01/24/2002	5.76	5.83	5.56	5.79
01/25/2002	5.85	5.85	5.63	5.71
01/28/2002	5.72	5.78	5.59	5.72
01/29/2002	5.69	5.73	5.5	5.58
01/30/2002	5.55	5.72	5.53	5.69
01/31/2002	5.72	5.97	5.71	5.94
02/01/2002	5.96	5.96	5.63	5.72
02/04/2002	5.71	5.76	5.53	5.57
02/05/2002	5.58	5.73	5.51	5.59
02/06/2002	5.63	5.66	5.39	5.45
02/07/2002	5.49	5.59	5.38	5.42
02/08/2002	5.43	5.5	5.31	5.5
02/11/2002	5.5	5.56	5.42	5.45
02/12/2002	5.44	5.49	5.38	5.38
02/13/2002	5.41	5.51	5.38	5.5
02/14/2002	5.49	5.57	5.4	5.44
02/15/2002	5.47	5.51	5.38	5.39
02/19/2002	5.34	5.47	5.29	5.34
02/20/2002	5.35	5.44	5.31	5.41
02/21/2002	5.38	5.49	5.26	5.28
02/22/2002	5.25	5.48	5.21	5.4
02/25/2002	5.38	5.56	5.38	5.54
02/26/2002	5.61	5.66	5.38	5.58
02/27/2002	5.62	5.71	5.56	5.61
02/28/2002	5.71	5.9	5.68	5.75
03/01/2002	5.89	5.94	5.71	5.88
03/04/2002	5.91	6.03	5.8	6.02
03/05/2002	5.99	6.07	5.81	5.87
03/06/2002	5.9	5.9	5.73	5.79
03/07/2002	5.8	5.85	5.74	5.78
03/08/2002	5.79	5.82	5.65	5.74
03/11/2002	5.75	5.87	5.69	5.71
03/12/2002	5.68	5.74	5.59	5.72
03/13/2002	5.67	5.83	5.63	5.67
03/14/2002	5.7	5.88	5.7	5.84
03/15/2002	5.96	5.99	5.86	5.94
03/18/2002	5.96	6	5.87	5.94
03/19/2002	5.92	6.01	5.92	5.97
03/20/2002	5.94	6.13	5.89	5.92
03/21/2002	5.93	6	5.79	6
03/22/2002	5.93	5.98	5.87	5.9
03/25/2002	5.89	5.96	5.76	5.8
03/26/2002	5.76	5.94	5.72	5.87
03/27/2002	5.81	5.92	5.76	5.87
03/28/2002	5.88	5.88	5.76	5.78
04/01/2002	5.77	5.83	5.7	5.83
04/02/2002	5.8	5.88	5.78	5.82
04/03/2002	5.83	5.94	5.81	5.87
04/04/2002	5.81	5.99	5.81	5.97
04/05/2002	6.06	6.13	6	6.01
04/08/2002	5.91	6.12	5.9	6.11
04/09/2002	6.12	6.25	6.09	6.24
04/10/2002	6.2	6.29	6.19	6.27
04/11/2002	6.22	6.34	6.2	6.23
04/12/2002	6.23	6.38	6.22	6.29
04/15/2002	6.28	6.36	6.19	6.28
04/16/2002	6.3	6.38	6.27	6.35
04/17/2002	6.37	6.43	6.29	6.41
04/18/2002	6.41	6.42	6.24	6.35
04/19/2002	6.37	6.38	6.24	6.25
04/22/2002	6.24	6.31	6.19	6.24
04/23/2002	6.27	6.32	6.26	6.29
04/24/2002	6.31	6.38	6.29	6.29
04/25/2002	6.33	6.41	6.31	6.35
04/26/2002	6.31	6.31	5.88	5.88
04/29/2002	5.89	6	5.72	5.77
04/30/2002	5.76	5.78	5.66	5.71
05/01/2002	5.71	5.94	5.68	5.91
05/02/2002	5.93	6	5.84	5.91
05/03/2002	5.95	6.04	5.84	5.87
05/06/2002	5.87	5.9	5.64	5.67
05/07/2002	5.67	5.8	5.63	5.7
05/08/2002	5.74	5.75	5.55	5.69
05/09/2002	5.67	5.71	5.58	5.6
05/10/2002	5.61	5.65	5.51	5.51
05/13/2002	5.56	5.63	5.5	5.62
05/14/2002	5.72	5.94	5.68	5.9
05/15/2002	5.9	6.05	5.86	5.97
05/16/2002	5.97	6.04	5.9	5.97
05/17/2002	6.04	6.11	5.95	6.02
05/20/2002	5.81	5.88	5.76	5.83
05/21/2002	5.86	5.93	5.74	5.76
05/22/2002	5.75	5.79	5.63	5.72
05/23/2002	5.74	5.79	5.62	5.72
05/24/2002	5.72	5.74	5.61	5.61
05/28/2002	5.71	5.72	5.48	5.53
05/29/2002	5.64	5.8	5.63	5.75
05/30/2002	5.8	5.9	5.79	5.89
05/31/2002	6.02	6.13	6	6.07
06/03/2002	6.08	6.09	5.89	5.92
06/04/2002	5.9	6.08	5.88	6.06
06/05/2002	6.09	6.26	6.06	6.25
06/06/2002	6.25	6.26	6.08	6.09
06/07/2002	6.15	6.26	6.13	6.23
06/10/2002	6.24	6.24	6.11	6.16
06/11/2002	6.22	6.24	5.94	5.98
06/12/2002	5.97	6.14	5.95	6.1
06/13/2002	6.05	6.06	5.9	5.93
06/14/2002	5.89	5.93	5.61	5.91
06/17/2002	5.92	6.12	5.88	6.08
06/18/2002	6.01	6.19	6	6.12
06/19/2002	6.08	6.18	6.06	6.11
06/20/2002	6.2	6.33	6.1	6.25
06/21/2002	6.2	6.31	6.09	6.18
06/24/2002	6.12	6.26	5.99	6.19
06/25/2002	6.25	6.25	6.05	6.13
06/26/2002	6.03	6.14	5.76	6.12
06/27/2002	6.17	6.26	5.96	6.24
06/28/2002	6.25	6.28	6.13	6.21
07/01/2002	6.11	6.24	6.07	6.09
07/02/2002	6.06	6.19	5.87	5.88
07/03/2002	5.86	5.97	5.7	5.79
07/05/2002	5.9	6.01	5.83	5.96
07/08/2002	5.98	6.01	5.6	5.91
07/09/2002	5.84	5.89	5.64	5.67
07/10/2002	5.7	5.83	5.58	5.63
07/11/2002	5.55	5.68	5.38	5.6
07/12/2002	5.68	5.7	5.41	5.5
07/15/2002	5.46	5.56	5.06	5.54
07/16/2002	5.54	5.59	5.23	5.31
07/17/2002	5.44	5.44	5.2	5.35
07/18/2002	5.34	5.47	5.2	5.24
07/19/2002	5.15	5.18	4.97	5.03
07/22/2002	5.01	5.08	4.61	4.91
07/23/2002	4.87	4.94	4.68	4.72
07/24/2002	4.7	5.35	4.69	5.27
07/25/2002	5.17	5.18	4.8	5
07/26/2002	5.15	5.17	4.68	4.88
07/29/2002	4.99	5.08	4.94	5.08
07/30/2002	5.07	5.08	4.88	4.93
07/31/2002	4.92	4.94	4.81	4.91
08/01/2002	4.88	4.92	4.71	4.71
08/02/2002	4.79	4.87	4.62	4.7
08/05/2002	4.72	4.8	4.63	4.66
08/06/2002	4.72	4.82	4.63	4.77
08/07/2002	4.81	4.84	4.64	4.82
08/08/2002	4.76	4.86	4.7	4.85
08/09/2002	4.83	4.92	4.77	4.87
08/12/2002	4.86	4.98	4.83	4.93
08/13/2002	4.95	4.98	4.74	4.74
08/14/2002	4.75	5.18	4.71	5.12
08/15/2002	5.08	5.33	5.08	5.32
08/16/2002	5.22	5.3	5.13	5.21
08/19/2002	5.22	5.46	5.18	5.45
08/20/2002	5.34	5.35	5.2	5.26
08/21/2002	5.31	5.32	5.08	5.22
08/22/2002	5.22	5.3	5.08	5.28
08/23/2002	5.24	5.38	5.21	5.26
08/26/2002	5.33	5.35	5.13	5.25
08/27/2002	5.25	5.28	5.07	5.08
08/28/2002	5.06	5.13	4.95	4.97
08/29/2002	4.93	5.15	4.9	5.11
08/30/2002	5.06	5.15	4.97	5.03
09/03/2002	5	5.07	4.94	5
09/04/2002	5.01	5.2	4.99	5.18
09/05/2002	5.09	5.13	5.02	5.06
09/06/2002	5.13	5.29	5.06	5.22
09/09/2002	5.19	5.28	5.13	5.22
09/10/2002	5.22	5.26	5.08	5.26
09/11/2002	5.28	5.31	5.1	5.12
09/12/2002	5.12	5.15	5.04	5.06
09/13/2002	5.02	5.17	4.99	5.14
09/16/2002	5.14	5.2	5.06	5.14
09/17/2002	5.19	5.23	5.01	5.03
09/18/2002	4.99	5.16	4.9	5.09
09/19/2002	5	5.19	4.97	5.09
09/20/2002	5.17	5.23	5.02	5.2
09/23/2002	5.13	5.18	5.01	5.07
09/24/2002	5.01	5.1	4.95	5
09/25/2002	5.01	5.2	5.01	5.17
09/26/2002	5.18	5.34	5.18	5.3
09/27/2002	5.29	5.39	5.23	5.25
09/30/2002	5.19	5.29	5.06	5.16
10/01/2002	5.17	5.37	5.17	5.37
10/02/2002	5.3	5.38	5.19	5.23
10/03/2002	5.22	5.39	5.2	5.28
10/04/2002	5.38	5.49	5.25	5.31
10/07/2002	5.21	5.38	5.21	5.28
10/08/2002	5.32	5.52	5.3	5.44
10/09/2002	5.41	5.49	5.34	5.38
10/10/2002	5.31	5.57	5.17	5.55
10/11/2002	5.6	5.73	5.5	5.66
10/14/2002	5.66	5.81	5.63	5.77
10/15/2002	5.96	6.03	5.73	5.88
10/16/2002	5.77	5.91	5.77	5.85
10/17/2002	5.88	5.88	5.32	5.43
10/18/2002	5.44	5.59	5.42	5.58
10/21/2002	5.59	5.78	5.51	5.78
10/22/2002	5.67	5.88	5.6	5.65
10/23/2002	5.65	5.78	5.63	5.78
10/24/2002	5.79	5.84	5.56	5.61
10/25/2002	5.63	5.98	5.63	5.98
10/28/2002	5.99	6	5.75	5.8
10/29/2002	5.84	5.91	5.75	5.88
10/30/2002	5.85	5.99	5.77	5.95
10/31/2002	5.95	6.03	5.9	5.96
11/01/2002	6.01	6.04	5.91	5.97
11/04/2002	5.85	5.93	5.69	5.72
11/05/2002	5.65	5.85	5.65	5.84
11/06/2002	5.86	5.86	5.68	5.79
11/07/2002	5.79	5.79	5.69	5.74
11/08/2002	5.7	5.76	5.61	5.64
11/11/2002	5.49	5.55	5.42	5.44
11/12/2002	5.45	5.62	5.4	5.46
11/13/2002	5.4	5.51	5.36	5.47
11/14/2002	5.49	5.66	5.47	5.63
11/15/2002	5.6	5.61	5.33	5.5
11/18/2002	5.51	5.54	5.38	5.38
11/19/2002	5.28	5.45	5.21	5.35
11/20/2002	5.32	5.51	5.31	5.47
11/21/2002	5.49	5.6	5.34	5.38
11/22/2002	5.38	5.49	5.36	5.45
11/25/2002	5.47	5.52	5.41	5.5
11/26/2002	5.44	5.52	5.43	5.47
11/27/2002	5.48	5.67	5.47	5.61
11/29/2002	5.62	5.63	5.41	5.44
12/02/2002	5.5	5.52	5.34	5.4
12/03/2002	5.41	5.42	5.22	5.25
12/04/2002	5.23	5.35	5.18	5.29
12/05/2002	5.36	5.37	5.13	5.14
12/06/2002	5.06	5.35	5.06	5.31
12/09/2002	5.29	5.3	5.14	5.16
12/10/2002	5.17	5.27	5.13	5.15
12/11/2002	5.08	5.15	5.06	5.09
12/12/2002	5.12	5.21	5.04	5.18
12/13/2002	5.12	5.19	5.07	5.09
12/16/2002	5.09	5.36	5.06	5.33
12/17/2002	5.29	5.31	5.19	5.28
12/18/2002	5.29	5.38	5.24	5.34
12/19/2002	5.31	5.37	5.19	5.2
12/20/2002	5.29	5.31	5.13	5.19
12/23/2002	5.21	5.26	5.17	5.23
12/24/2002	5.25	5.27	5.16	5.18
12/26/2002	5.17	5.26	5.15	5.2
12/27/2002	5.18	5.19	5.11	5.13
12/30/2002	5.15	5.16	5.06	5.16
12/31/2002	5.14	5.16	5.08	5.1

Menu

Create your free account now!

SBUX: Starbucks Corporation Historical Data

2002 Historical Chart

Average

Low

High