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

Starbucks Corp (NQ: SBUX )

96.05 -0.85 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2023 90.86 91.01 89.72 89.96 9,542,915 -0.89(-0.98%)
Oct 30, 2023 90.82 91.39 90.43 90.84 8,052,144 +1.10(+1.23%)
Oct 27, 2023 90.35 91.41 89.50 89.74 8,504,072 -0.63(-0.70%)
Oct 26, 2023 91.49 92.14 90.31 90.38 6,360,243 -1.30(-1.41%)
Oct 25, 2023 91.99 93.00 91.64 91.67 5,636,003 -0.60(-0.66%)
Oct 24, 2023 91.95 92.63 91.73 92.28 3,691,079 +0.41(+0.45%)
Oct 23, 2023 91.61 92.68 90.98 91.87 4,594,362 +0.01(+0.01%)
Oct 20, 2023 92.28 92.74 91.81 91.86 4,818,240 -0.22(-0.24%)
Oct 19, 2023 92.03 93.29 91.84 92.08 5,753,366 +0.65(+0.71%)
Oct 18, 2023 91.61 92.19 91.19 91.43 4,214,873 -0.42(-0.46%)
Oct 17, 2023 90.45 91.86 90.34 91.85 6,241,070 +0.52(+0.57%)
Oct 16, 2023 89.89 91.53 89.58 91.33 4,711,977 +2.12(+2.37%)
Oct 13, 2023 89.02 89.78 88.80 89.22 4,901,901 +0.06(+0.07%)
Oct 12, 2023 89.57 89.97 88.52 89.16 5,623,741 -0.52(-0.58%)
Oct 11, 2023 90.98 91.31 89.57 89.67 4,612,888 -1.20(-1.32%)
Oct 10, 2023 90.66 91.64 90.57 90.87 5,103,290 +0.49(+0.54%)
Oct 09, 2023 90.16 90.49 89.17 90.39 4,225,144 -0.17(-0.18%)
Oct 06, 2023 89.72 91.03 89.41 90.55 7,156,466 +0.47(+0.52%)
Oct 05, 2023 88.88 90.75 88.88 90.08 7,740,433 +1.19(+1.34%)
Oct 04, 2023 87.67 89.17 87.59 88.89 6,321,448 +1.63(+1.87%)
Oct 03, 2023 88.26 88.82 87.00 87.27 6,835,131 -1.61(-1.81%)
Oct 02, 2023 88.80 89.46 88.54 88.87 6,593,818 -0.14(-0.15%)
Sep 29, 2023 90.32 90.76 88.59 89.01 7,897,804 +0.19(+0.21%)
Sep 28, 2023 88.91 89.13 87.98 88.83 4,854,031 -0.09(-0.10%)
Sep 27, 2023 90.17 90.43 88.14 88.91 4,851,399 -0.81(-0.90%)
Sep 26, 2023 89.72 90.20 88.92 89.72 6,472,198 -0.72(-0.80%)
Sep 25, 2023 90.59 90.57 89.97 90.44 4,940,405 -0.92(-1.00%)
Sep 22, 2023 91.12 92.00 91.06 91.36 5,249,490 +0.57(+0.62%)
Sep 21, 2023 92.80 92.96 90.73 90.80 6,265,042 -2.01(-2.16%)
Sep 20, 2023 93.09 94.23 92.70 92.80 4,690,114 -0.13(-0.14%)
Sep 19, 2023 92.85 93.11 91.94 92.93 6,975,982 -1.43(-1.52%)
Sep 18, 2023 93.92 94.57 93.71 94.37 4,591,238 +0.52(+0.55%)
Sep 15, 2023 94.84 95.06 93.67 93.85 8,990,089 -0.91(-0.96%)
Sep 14, 2023 94.37 95.36 93.87 94.76 6,192,861 +0.22(+0.24%)
Sep 13, 2023 93.82 94.89 93.66 94.53 5,973,686 +0.67(+0.72%)
Sep 12, 2023 93.14 94.12 92.84 93.86 5,134,775 +0.56(+0.60%)
Sep 11, 2023 93.28 93.85 92.86 93.30 5,719,001 +0.38(+0.41%)
Sep 08, 2023 92.89 93.48 92.40 92.92 4,875,998 +0.18(+0.19%)
Sep 07, 2023 93.13 93.45 92.67 92.75 6,565,475 -0.83(-0.89%)
Sep 06, 2023 94.03 94.16 93.01 93.58 5,566,154 -0.87(-0.92%)
Sep 05, 2023 95.11 95.39 94.20 94.44 5,550,501 -1.13(-1.18%)
Sep 01, 2023 95.96 96.31 94.63 95.57 4,867,724 +0.55(+0.57%)
Aug 31, 2023 96.55 96.87 94.87 95.03 5,766,812 -1.76(-1.81%)
Aug 30, 2023 96.57 97.25 96.55 96.78 4,318,751 +0.09(+0.09%)
Aug 29, 2023 94.95 96.77 94.93 96.70 5,651,806 +2.06(+2.17%)
Aug 28, 2023 93.57 94.79 93.46 94.64 5,227,997 +1.52(+1.63%)
Aug 25, 2023 93.18 93.58 92.17 93.12 5,496,450 +0.63(+0.69%)
Aug 24, 2023 92.40 93.26 91.39 92.48 8,021,904 -0.34(-0.37%)
Aug 23, 2023 94.03 94.17 91.68 92.82 9,946,700 -0.87(-0.93%)
Aug 22, 2023 94.10 94.35 93.23 93.69 3,732,782 -0.38(-0.40%)
Aug 21, 2023 94.91 95.15 93.78 94.07 3,861,289 -0.75(-0.79%)
Aug 18, 2023 93.63 95.08 93.42 94.82 4,230,719 +0.64(+0.68%)
Aug 17, 2023 96.55 96.65 94.04 94.18 5,424,587 -2.35(-2.43%)
Aug 16, 2023 97.14 97.61 96.44 96.53 3,772,102 -1.03(-1.06%)
Aug 15, 2023 97.65 98.16 97.31 97.56 3,283,716 -0.95(-0.96%)
Aug 14, 2023 97.99 98.71 97.72 98.51 3,321,361 +0.02(+0.02%)
Aug 11, 2023 98.89 98.89 97.66 98.49 3,261,300 -0.65(-0.66%)
Aug 10, 2023 98.05 99.84 97.92 99.14 7,017,699 +2.21(+2.28%)
Aug 09, 2023 97.98 98.54 96.49 96.93 4,632,163 -0.75(-0.77%)
Aug 08, 2023 98.19 98.39 96.90 97.68 4,183,095 -1.01(-1.03%)
Aug 07, 2023 98.39 98.81 97.92 98.70 5,383,071 +1.03(+1.05%)
Aug 04, 2023 99.88 100.06 97.51 97.67 5,359,573 -1.60(-1.61%)
Aug 03, 2023 98.92 99.82 98.41 99.27 5,719,154 +0.19(+0.20%)
Aug 02, 2023 97.49 101.33 96.32 99.07 14,910,919 +0.84(+0.86%)
Aug 01, 2023 98.43 98.67 97.40 98.23 8,044,935 -0.30(-0.31%)
Jul 31, 2023 98.28 98.78 97.84 98.53 6,579,080 +0.31(+0.32%)
Jul 28, 2023 98.46 98.78 97.79 98.22 5,485,563 +0.46(+0.47%)
Jul 27, 2023 98.98 99.36 97.53 97.76 5,539,046 -0.92(-0.93%)
Jul 26, 2023 99.15 99.60 98.27 98.69 6,770,554 -1.15(-1.16%)
Jul 25, 2023 99.36 100.67 99.27 99.84 5,799,971 +0.14(+0.14%)
Jul 24, 2023 99.80 100.32 99.26 99.70 4,893,079 -0.04(-0.04%)
Jul 21, 2023 98.75 100.45 98.57 99.74 21,434,164 +1.88(+1.92%)
Jul 20, 2023 98.73 99.41 97.69 97.86 5,634,428 -0.92(-0.93%)
Jul 19, 2023 97.61 98.93 97.60 98.78 5,726,801 +1.04(+1.06%)
Jul 18, 2023 97.73 98.39 96.87 97.74 6,173,916 -0.16(-0.17%)
Jul 17, 2023 97.81 98.76 97.05 97.91 5,407,021 -0.66(-0.67%)
Jul 14, 2023 98.72 99.03 97.96 98.57 4,061,302 +0.01(+0.01%)
Jul 13, 2023 98.47 99.14 98.27 98.56 4,650,022 +0.45(+0.45%)
Jul 12, 2023 98.39 98.78 97.74 98.11 7,186,907 +1.02(+1.05%)
Jul 11, 2023 96.46 97.23 96.17 97.09 5,431,465 +0.93(+0.97%)
Jul 10, 2023 93.42 96.55 93.35 96.16 9,581,215 +2.99(+3.21%)
Jul 07, 2023 93.12 93.77 92.69 93.18 8,132,842 -0.15(-0.16%)
Jul 06, 2023 94.93 95.14 93.04 93.32 7,376,012 -2.19(-2.30%)
Jul 05, 2023 96.18 96.36 95.35 95.51 6,576,155 -0.67(-0.70%)
Jul 03, 2023 95.78 96.59 95.31 96.18 3,393,407 +0.09(+0.09%)
Jun 30, 2023 96.43 96.48 95.59 96.10 6,422,112 +0.37(+0.39%)
Jun 29, 2023 95.66 95.87 95.05 95.73 5,270,790 +0.07(+0.07%)
Jun 28, 2023 95.69 95.69 94.39 95.66 6,784,580 -0.11(-0.11%)
Jun 27, 2023 95.45 96.10 94.80 95.77 5,189,050 +0.48(+0.50%)
Jun 26, 2023 95.40 95.81 94.56 95.29 6,256,033 -0.11(-0.11%)
Jun 23, 2023 96.67 96.74 94.60 95.40 19,561,062 -2.43(-2.49%)
Jun 22, 2023 98.39 98.60 96.66 97.83 6,315,031 -0.99(-1.00%)
Jun 21, 2023 97.59 99.39 97.35 98.82 5,678,475 +0.58(+0.59%)
Jun 20, 2023 98.81 99.42 97.88 98.24 5,676,643 -0.58(-0.59%)
Jun 16, 2023 98.96 99.44 98.44 98.82 12,070,381 +0.48(+0.48%)
Jun 15, 2023 98.31 98.94 97.65 98.35 6,646,196 -5.10(-4.93%)
May 08, 2023 103.74 104.37 103.22 103.45 6,309,533 -0.04(-0.04%)
May 05, 2023 101.89 103.75 101.72 103.49 8,094,818 +2.41(+2.39%)
May 04, 2023 100.65 102.00 100.20 101.07 9,176,227 +0.72(+0.72%)
May 03, 2023 105.28 105.91 100.20 100.35 25,255,952 -10.14(-9.17%)
May 02, 2023 110.52 110.58 108.93 110.49 9,964,741 -0.10(-0.09%)
May 01, 2023 110.28 111.47 110.28 110.58 6,728,315 +0.26(+0.24%)
Apr 28, 2023 108.52 110.34 108.39 110.32 6,194,391 +1.49(+1.37%)
Apr 27, 2023 107.52 108.96 107.32 108.83 7,892,129 +1.23(+1.15%)
Apr 26, 2023 105.22 108.43 105.22 107.60 8,536,448 +2.06(+1.95%)
Apr 25, 2023 105.13 107.25 105.05 105.54 9,060,840 +0.05(+0.05%)
Apr 24, 2023 104.43 105.50 104.29 105.50 6,154,064 +1.06(+1.02%)
Apr 21, 2023 103.57 105.00 102.96 104.43 4,685,529 +1.10(+1.07%)
Apr 20, 2023 102.50 103.84 102.50 103.33 4,451,642 -0.11(-0.10%)
Apr 19, 2023 103.95 104.11 103.36 103.44 4,783,268 -0.72(-0.70%)
Apr 18, 2023 105.09 105.44 103.99 104.16 5,491,317 -0.39(-0.37%)
Apr 17, 2023 104.21 104.87 103.83 104.55 4,952,746 +0.81(+0.78%)
Apr 14, 2023 103.20 104.41 103.14 103.74 4,105,834 +0.46(+0.45%)
Apr 13, 2023 102.69 103.50 102.56 103.28 4,524,501 +1.30(+1.28%)
Apr 12, 2023 102.55 102.88 101.69 101.97 4,771,755 -0.13(-0.12%)
Apr 11, 2023 101.41 102.71 101.28 102.10 4,154,356 +1.00(+0.98%)
Apr 10, 2023 99.94 101.18 99.49 101.10 3,896,747 +0.06(+0.06%)
Apr 06, 2023 101.26 101.51 100.41 101.05 3,269,179 -0.21(-0.21%)
Apr 05, 2023 100.37 101.97 100.32 101.26 5,356,354 +0.87(+0.87%)
Apr 04, 2023 101.21 101.36 99.76 100.39 3,992,996 -0.82(-0.81%)
Apr 03, 2023 100.45 101.30 100.07 101.21 3,993,836 +0.70(+0.69%)
Mar 31, 2023 98.30 100.66 98.30 100.51 7,148,262 +2.71(+2.77%)
Mar 30, 2023 97.92 98.17 97.16 97.80 4,229,253 +0.67(+0.69%)
Mar 29, 2023 95.88 97.19 95.31 97.14 5,124,171 +1.84(+1.93%)
Mar 28, 2023 94.73 95.48 94.67 95.29 4,878,965 +0.06(+0.06%)
Mar 27, 2023 95.49 96.26 95.15 95.23 6,238,392 +0.31(+0.33%)
Mar 24, 2023 94.81 95.01 93.82 94.93 4,854,473 -0.08(-0.08%)
Mar 23, 2023 95.89 96.65 94.13 95.00 7,126,330 -0.68(-0.71%)
Mar 22, 2023 97.19 97.96 95.62 95.68 6,130,332 -1.37(-1.41%)
Mar 21, 2023 97.02 97.68 96.66 97.05 4,914,083 +0.67(+0.69%)
Mar 20, 2023 95.66 96.74 95.50 96.38 5,038,927 +1.11(+1.17%)
Mar 17, 2023 95.63 95.84 94.44 95.27 10,556,191 -1.67(-1.72%)
Mar 16, 2023 95.70 97.21 95.59 96.94 8,483,373 +1.05(+1.10%)
Mar 15, 2023 94.97 95.92 93.90 95.89 6,839,682 -0.12(-0.12%)
Mar 14, 2023 96.63 96.89 95.05 96.01 6,473,355 +0.37(+0.38%)
Mar 13, 2023 95.48 96.72 94.95 95.64 6,638,817 -0.29(-0.30%)
Mar 10, 2023 97.13 97.72 95.59 95.93 6,880,806 -0.89(-0.92%)
Mar 09, 2023 99.17 99.18 96.49 96.82 5,937,788 -2.12(-2.15%)
Mar 08, 2023 99.33 99.44 98.20 98.94 4,377,233 -0.81(-0.81%)
Mar 07, 2023 101.34 102.01 99.54 99.75 4,119,299 -1.59(-1.57%)
Mar 06, 2023 100.82 102.26 100.81 101.34 5,425,113 +0.42(+0.42%)
Mar 03, 2023 99.81 101.06 99.43 100.92 5,057,735 +1.49(+1.50%)
Mar 02, 2023 97.76 99.59 97.44 99.43 5,001,324 +1.53(+1.56%)
Mar 01, 2023 98.64 98.78 97.40 97.91 5,572,934 -0.64(-0.65%)
Feb 28, 2023 98.45 99.38 98.36 98.55 5,371,508 -0.34(-0.34%)
Feb 27, 2023 98.78 99.71 98.60 98.88 5,423,172 +0.81(+0.83%)
Feb 24, 2023 99.09 99.15 97.32 98.07 6,236,213 -1.84(-1.85%)
Feb 23, 2023 101.85 101.85 99.07 99.92 7,103,960 -1.22(-1.20%)
Feb 22, 2023 101.74 102.26 100.77 101.13 7,790,659 -0.01(-0.01%)
Feb 21, 2023 101.84 102.27 101.07 101.14 5,624,559 -2.24(-2.17%)
Feb 17, 2023 103.03 103.73 102.54 103.38 7,123,772 -0.42(-0.41%)
Feb 16, 2023 104.01 105.31 103.68 103.81 4,759,176 -1.41(-1.34%)
Feb 15, 2023 103.77 105.22 103.54 105.22 4,205,126 +0.98(+0.94%)
Feb 14, 2023 104.18 104.70 102.99 104.23 5,291,953 -0.52(-0.50%)
Feb 13, 2023 103.72 105.15 103.56 104.75 5,378,005 +1.38(+1.33%)
Feb 10, 2023 101.86 103.54 101.81 103.37 6,525,244 +1.00(+0.98%)
Feb 09, 2023 102.06 102.91 101.93 102.37 5,804,321 +0.27(+0.26%)
Feb 08, 2023 102.12 102.33 101.47 102.10 5,784,965 -0.50(-0.49%)
Feb 07, 2023 100.69 103.14 100.43 102.60 6,461,311 +1.73(+1.72%)
Feb 06, 2023 99.89 101.97 99.22 100.87 6,653,973 +0.69(+0.69%)
Feb 03, 2023 100.45 102.23 98.97 100.18 15,826,247 -4.66(-4.44%)
Feb 02, 2023 105.69 106.45 103.73 104.83 10,236,504 -0.81(-0.76%)
Feb 01, 2023 104.66 106.40 103.71 105.64 6,072,605 +0.82(+0.78%)
Jan 31, 2023 103.98 104.83 103.25 104.83 6,054,813 +0.71(+0.68%)
Jan 30, 2023 103.98 104.57 103.17 104.11 7,162,082 -0.59(-0.57%)
Jan 27, 2023 104.44 105.42 104.06 104.71 7,133,141 +0.25(+0.24%)
Jan 26, 2023 103.06 104.50 102.83 104.46 6,581,168 +1.71(+1.66%)
Jan 25, 2023 101.87 102.90 101.71 102.75 5,639,026 +0.33(+0.32%)
Jan 24, 2023 102.19 102.64 101.24 102.42 5,734,071 +0.41(+0.40%)
Jan 23, 2023 100.89 102.66 100.27 102.01 6,580,047 +1.12(+1.11%)
Jan 20, 2023 100.27 101.04 99.78 100.89 6,812,858 +0.75(+0.75%)
Jan 19, 2023 100.85 101.52 100.12 100.14 5,325,616 -0.71(-0.71%)
Jan 18, 2023 102.90 103.22 100.76 100.85 5,957,682 -1.68(-1.64%)
Jan 17, 2023 102.72 103.34 102.10 102.53 7,784,176 -0.46(-0.45%)
Jan 13, 2023 100.92 103.06 100.92 102.99 5,757,376 +1.33(+1.30%)
Jan 12, 2023 102.09 102.23 101.01 101.67 5,082,047 -0.43(-0.42%)
Jan 11, 2023 101.63 102.23 100.71 102.10 5,864,205 +0.29(+0.28%)
Jan 10, 2023 100.23 102.22 100.05 101.81 4,369,079 +1.21(+1.20%)
Jan 09, 2023 102.31 102.46 100.30 100.60 10,541,115 -1.87(-1.83%)
Jan 06, 2023 101.21 102.77 100.86 102.47 10,041,166 +2.17(+2.16%)
Jan 05, 2023 100.36 100.94 99.40 100.30 5,802,969 -0.03(-0.03%)
Jan 04, 2023 98.63 100.59 98.50 100.33 8,474,328 +3.49(+3.60%)
Jan 03, 2023 96.58 97.17 95.54 96.84 6,877,995 +1.57(+1.64%)
Dec 30, 2022 95.27 95.33 94.36 95.28 4,153,109 -0.55(-0.57%)
Dec 29, 2022 95.09 96.67 94.77 95.83 4,138,255 +1.12(+1.19%)
Dec 28, 2022 95.48 95.96 94.50 94.70 3,634,822 -0.58(-0.60%)
Dec 27, 2022 94.67 95.52 94.33 95.28 4,582,327 +0.89(+0.95%)
Dec 23, 2022 93.73 94.41 93.05 94.39 4,106,894 +0.49(+0.52%)
Dec 22, 2022 94.56 94.66 92.37 93.90 4,953,573 -0.87(-0.92%)
Dec 21, 2022 92.90 95.15 92.54 94.77 5,793,318 +0.64(+0.68%)
Dec 20, 2022 94.31 94.68 93.42 94.13 4,716,838 -0.29(-0.31%)
Dec 19, 2022 94.54 94.90 93.87 94.41 6,006,796 -0.51(-0.54%)
Dec 16, 2022 95.36 95.60 94.14 94.92 14,432,985 -1.11(-1.16%)
Dec 15, 2022 97.21 97.54 95.51 96.04 7,542,641 -2.11(-2.15%)
Dec 14, 2022 98.27 99.22 96.72 98.15 5,905,545 +0.08(+0.08%)
Dec 13, 2022 100.68 101.04 97.00 98.07 7,354,162 -0.57(-0.57%)
Dec 12, 2022 97.13 98.78 96.83 98.64 6,033,958 +0.87(+0.89%)
Dec 09, 2022 99.34 99.41 97.73 97.77 8,328,904 -1.87(-1.88%)
Dec 08, 2022 98.68 99.80 98.35 99.64 5,689,711 +1.80(+1.84%)
Dec 07, 2022 97.29 98.90 97.06 97.84 4,366,395 -0.20(-0.21%)
Dec 06, 2022 99.72 100.07 97.43 98.04 8,789,686 -1.41(-1.42%)
Dec 05, 2022 99.30 100.12 98.93 99.46 9,667,286 -1.44(-1.43%)
Dec 02, 2022 97.99 101.37 97.79 100.90 8,242,834 +1.61(+1.63%)
Dec 01, 2022 98.28 99.47 97.92 99.28 7,758,548 +1.12(+1.14%)
Nov 30, 2022 95.13 98.51 94.63 98.16 15,614,594 +3.40(+3.59%)
Nov 29, 2022 95.05 95.40 94.32 94.76 4,605,995 +0.00(+0.00%)
Nov 28, 2022 95.08 96.20 94.66 94.76 5,473,724 -0.86(-0.90%)
Nov 25, 2022 95.70 95.93 94.63 95.62 2,415,515 +0.04(+0.04%)
Nov 23, 2022 94.60 96.12 94.39 95.59 6,189,579 +1.05(+1.11%)
Nov 22, 2022 94.61 94.83 93.66 94.54 5,620,830 +0.11(+0.11%)
Nov 21, 2022 93.16 94.59 92.88 94.43 4,682,454 +0.36(+0.38%)
Nov 18, 2022 93.89 94.46 93.29 94.08 6,210,362 +0.94(+1.01%)
Nov 17, 2022 91.45 93.17 91.34 93.14 5,461,675 -0.10(-0.10%)
Nov 16, 2022 92.70 94.09 92.45 93.23 5,568,699 -0.73(-0.78%)
Nov 15, 2022 95.00 95.60 93.44 93.96 6,671,818 +0.39(+0.42%)
Nov 14, 2022 93.29 94.66 92.86 93.57 8,870,611 +0.04(+0.04%)
Nov 11, 2022 92.93 94.77 92.75 93.53 8,635,805 +1.08(+1.16%)
Nov 10, 2022 90.18 92.61 89.64 92.45 10,833,016 +4.45(+5.05%)
Nov 09, 2022 87.99 88.93 87.73 88.01 6,527,818 -0.57(-0.64%)
Nov 08, 2022 86.83 89.56 86.83 88.57 10,127,589 +2.20(+2.54%)
Nov 07, 2022 87.54 88.20 85.26 86.38 10,668,596 -1.34(-1.52%)
Nov 04, 2022 87.84 89.39 86.44 87.71 21,146,512 +6.85(+8.47%)
Nov 03, 2022 80.28 81.62 79.23 80.87 9,262,945 +0.10(+0.12%)
Nov 02, 2022 83.34 80.72 80.77 8,015,395 -2.41(-2.89%)
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.