Starbucks Corp (NQ: SBUX )

109.47 USD -4.50 (-3.95%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 110.01 110.83 108.46 108.46 6,703,250 -5.51(-4.84%)
Nov 24, 2021 113.41 114.26 113.08 113.97 4,464,320 +0.97(+0.86%)
Nov 23, 2021 112.00 113.79 111.78 113.00 7,918,293 +1.55(+1.39%)
Nov 22, 2021 111.11 112.59 110.67 111.45 5,967,344 +0.67(+0.60%)
Nov 19, 2021 112.73 112.90 109.77 110.78 6,922,819 -2.12(-1.88%)
Nov 18, 2021 112.12 112.93 111.34 112.90 5,632,123 +0.38(+0.34%)
Nov 17, 2021 112.22 113.11 111.66 112.52 5,767,126 +0.29(+0.26%)
Nov 16, 2021 112.28 113.11 111.50 112.23 7,919,871 +0.36(+0.32%)
Nov 15, 2021 112.12 113.65 111.58 111.87 6,564,586 +0.15(+0.13%)
Nov 12, 2021 111.74 112.24 111.09 111.72 7,350,370 +0.28(+0.25%)
Nov 11, 2021 113.25 113.25 110.54 111.44 7,189,098 -1.81(-1.60%)
Nov 10, 2021 112.90 113.25 6,561,359 -0.88(-0.77%)
Nov 09, 2021 114.65 115.60 113.37 114.13 6,752,888 -1.03(-0.89%)
Nov 08, 2021 116.52 117.47 114.57 115.16 8,750,978 -1.75(-1.50%)
Nov 05, 2021 113.24 117.33 113.14 116.91 10,256,802 +4.75(+4.24%)
Nov 04, 2021 111.60 112.42 110.93 112.16 8,212,335 -0.45(-0.40%)
Nov 03, 2021 111.33 112.92 110.11 112.61 6,422,073 +1.16(+1.04%)
Nov 02, 2021 110.25 111.82 109.79 111.45 11,537,879 +1.65(+1.50%)
Nov 01, 2021 107.22 110.15 109.41 109.80 14,192,755 +3.73(+3.52%)
Oct 29, 2021 107.50 106.07 27,419,551 -7.13(-6.30%)
Oct 28, 2021 113.74 114.60 112.46 113.20 7,683,744 -0.31(-0.27%)
Oct 27, 2021 115.57 115.57 113.08 113.51 5,852,694 -1.41(-1.23%)
Oct 26, 2021 114.92 114.92 5,949,258 +0.21(+0.18%)
Oct 25, 2021 114.74 114.88 113.36 114.71 4,290,468 +0.16(+0.14%)
Oct 22, 2021 114.41 114.98 114.07 114.55 3,396,373 +0.11(+0.10%)
Oct 21, 2021 113.93 114.56 113.61 114.44 3,681,639 +0.58(+0.51%)
Oct 20, 2021 113.06 115.11 112.71 113.86 7,644,483 +0.37(+0.33%)
Oct 19, 2021 113.74 114.54 112.76 113.49 5,798,637 +0.12(+0.11%)
Oct 18, 2021 111.44 113.57 110.96 113.37 4,958,132 +1.92(+1.72%)
Oct 15, 2021 112.45 112.92 110.95 111.45 5,860,888 -0.42(-0.38%)
Oct 14, 2021 111.08 112.61 111.01 111.87 5,196,071 +1.11(+1.00%)
Oct 13, 2021 111.39 111.48 109.41 110.76 4,808,437 -0.24(-0.22%)
Oct 12, 2021 111.72 111.87 110.65 111.00 3,866,484 +0.06(+0.05%)
Oct 11, 2021 112.89 113.56 110.92 110.94 5,986,270 -0.28(-0.25%)
Oct 08, 2021 112.58 112.65 111.13 111.22 3,786,984 -0.99(-0.88%)
Oct 07, 2021 112.38 112.98 112.05 112.21 5,549,327 +0.57(+0.51%)
Oct 06, 2021 110.18 112.02 109.48 111.64 5,733,371 +0.79(+0.71%)
Oct 05, 2021 111.13 111.48 110.03 110.85 5,883,084 -0.68(-0.61%)
Oct 04, 2021 112.43 113.08 111.02 111.53 4,497,329 -1.39(-1.23%)
Oct 01, 2021 110.89 113.46 110.54 112.92 5,636,889 +2.61(+2.37%)
Sep 30, 2021 111.52 112.16 110.31 110.31 5,975,669 -1.86(-1.66%)
Sep 29, 2021 111.90 112.52 111.57 112.17 4,388,958 +0.46(+0.41%)
Sep 28, 2021 112.68 113.00 111.08 111.71 5,917,714 -1.97(-1.73%)
Sep 27, 2021 113.61 114.67 113.06 113.68 3,988,832 -0.43(-0.38%)
Sep 24, 2021 114.13 114.86 113.76 114.11 3,955,262 -0.03(-0.03%)
Sep 23, 2021 113.39 114.71 113.11 114.14 3,841,767 +1.07(+0.95%)
Sep 22, 2021 113.06 114.03 112.32 113.07 4,578,036 +0.85(+0.76%)
Sep 21, 2021 111.92 113.60 111.75 112.22 5,467,437 +0.40(+0.36%)
Sep 20, 2021 111.35 112.27 110.38 111.82 7,793,751 -1.59(-1.40%)
Sep 17, 2021 114.54 114.85 113.12 113.41 9,261,033 -1.26(-1.10%)
Sep 16, 2021 114.79 115.27 113.19 114.67 7,996,461 +0.03(+0.03%)
Sep 15, 2021 116.96 117.02 113.12 114.64 11,552,867 -4.22(-3.55%)
Sep 14, 2021 119.72 119.86 118.36 118.86 4,722,498 -0.32(-0.27%)
Sep 13, 2021 119.89 120.15 118.56 119.18 4,380,429 -0.16(-0.13%)
Sep 10, 2021 119.35 120.76 118.89 119.34 6,525,670 +0.55(+0.46%)
Sep 09, 2021 117.98 120.07 117.80 118.79 4,709,793 +0.75(+0.64%)
Sep 08, 2021 116.10 118.19 115.51 118.04 5,548,254 +2.25(+1.94%)
Sep 07, 2021 117.09 117.13 115.47 115.79 4,265,048 -1.40(-1.19%)
Sep 03, 2021 116.84 117.58 116.34 117.19 2,922,141 -0.18(-0.15%)
Sep 02, 2021 118.29 118.36 116.90 117.37 3,802,001 -0.08(-0.07%)
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.