Skip to main content

Starbucks Corp (NQ: SBUX )

98.74 +0.08 (+0.08%)
Streaming Delayed Price Updated: 9:39 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 106.39 107.88 105.90 106.47 9,764,707 -1.06(-0.98%)
Nov 29, 2021 108.15 108.47 106.46 107.53 7,316,282 +2.21(+2.10%)
Nov 26, 2021 106.83 107.63 105.33 105.33 6,902,486 -5.35(-4.84%)
Nov 24, 2021 110.14 110.96 109.82 110.68 4,597,010 +0.94(+0.86%)
Nov 23, 2021 108.77 110.51 108.55 109.74 8,153,643 +1.50(+1.39%)
Nov 22, 2021 107.90 109.34 107.48 108.23 6,144,707 +0.65(+0.61%)
Nov 19, 2021 109.48 109.64 106.60 107.58 7,128,581 -2.06(-1.88%)
Nov 18, 2021 108.88 109.67 108.13 109.64 5,799,523 +0.37(+0.34%)
Nov 17, 2021 108.98 109.84 108.44 109.27 5,938,538 +0.28(+0.26%)
Nov 16, 2021 109.04 109.84 108.29 108.99 8,155,268 +0.35(+0.32%)
Nov 15, 2021 108.88 110.37 108.36 108.64 6,759,701 +0.15(+0.13%)
Nov 12, 2021 108.52 109.00 107.88 108.50 7,568,840 +0.27(+0.25%)
Nov 11, 2021 109.98 109.98 107.34 108.22 7,402,775 -1.76(-1.60%)
Nov 10, 2021 109.64 109.98 6,756,378 -0.38(-0.34%)
Nov 09, 2021 110.86 111.78 109.62 110.36 6,983,582 -1.00(-0.89%)
Nov 08, 2021 112.67 113.59 110.79 111.36 9,049,932 -1.69(-1.50%)
Nov 05, 2021 109.50 113.45 109.40 113.05 10,607,199 +4.59(+4.23%)
Nov 04, 2021 107.91 108.71 107.27 108.45 8,492,888 -0.44(-0.40%)
Nov 03, 2021 107.65 109.19 106.47 108.89 6,641,497 +1.12(+1.04%)
Nov 02, 2021 106.61 108.13 106.16 107.77 11,932,040 +1.59(+1.50%)
Nov 01, 2021 103.68 106.51 105.79 106.17 14,677,613 +3.61(+3.52%)
Oct 29, 2021 103.95 102.57 28,356,268 -6.89(-6.30%)
Oct 28, 2021 109.98 110.81 108.75 109.46 7,946,239 -0.38(-0.34%)
Oct 27, 2021 111.75 111.75 109.34 109.84 6,052,636 -1.29(-1.16%)
Oct 26, 2021 111.12 111.12 6,152,498 +0.20(+0.18%)
Oct 25, 2021 110.95 111.08 109.61 110.92 4,437,040 +0.16(+0.14%)
Oct 22, 2021 110.63 111.18 110.30 110.77 3,512,401 +0.11(+0.10%)
Oct 21, 2021 110.17 110.78 109.86 110.66 3,807,412 +0.56(+0.51%)
Oct 20, 2021 109.33 111.31 108.99 110.10 7,905,636 +0.36(+0.33%)
Oct 19, 2021 109.98 110.76 109.03 109.74 5,996,732 +0.12(+0.11%)
Oct 18, 2021 107.76 109.82 107.30 109.62 5,127,513 +1.86(+1.72%)
Oct 15, 2021 108.73 109.19 107.28 107.77 6,061,110 -0.41(-0.38%)
Oct 14, 2021 107.41 108.89 107.34 108.17 5,373,581 +1.07(+1.00%)
Oct 13, 2021 107.71 107.80 105.80 107.10 4,972,704 -0.23(-0.22%)
Oct 12, 2021 108.03 108.18 107.00 107.33 3,998,572 +0.06(+0.05%)
Oct 11, 2021 109.16 109.81 107.26 107.28 6,190,775 -0.27(-0.25%)
Oct 08, 2021 108.86 108.93 107.46 107.55 3,916,356 -0.96(-0.88%)
Oct 07, 2021 108.67 109.25 108.35 108.50 5,738,905 +0.55(+0.51%)
Oct 06, 2021 106.54 108.32 105.86 107.95 5,929,205 +0.76(+0.71%)
Oct 05, 2021 107.46 107.80 106.39 107.19 6,084,064 -0.66(-0.61%)
Oct 04, 2021 108.72 109.34 107.35 107.85 4,650,968 -1.34(-1.23%)
Oct 01, 2021 107.23 109.71 106.89 109.19 5,829,458 +2.52(+2.37%)
Sep 30, 2021 107.84 108.45 106.67 106.67 6,179,812 -1.80(-1.66%)
Sep 29, 2021 108.20 108.80 107.88 108.47 4,538,895 +0.45(+0.41%)
Sep 28, 2021 108.95 109.27 107.41 108.02 6,119,877 -1.91(-1.73%)
Sep 27, 2021 109.86 110.88 109.33 109.92 4,125,100 -0.42(-0.38%)
Sep 24, 2021 110.36 111.07 110.00 110.34 4,090,383 -0.03(-0.03%)
Sep 23, 2021 109.64 110.92 109.37 110.37 3,973,075 +1.04(+0.95%)
Sep 22, 2021 109.33 110.26 108.61 109.33 4,734,432 +0.82(+0.76%)
Sep 21, 2021 108.22 109.85 108.06 108.51 5,654,217 +0.39(+0.36%)
Sep 20, 2021 107.67 108.56 106.73 108.13 8,060,004 -1.54(-1.40%)
Sep 17, 2021 110.76 111.06 109.38 109.66 9,577,412 -1.22(-1.10%)
Sep 16, 2021 111.00 111.46 109.45 110.88 8,269,639 +0.03(+0.03%)
Sep 15, 2021 113.10 113.15 109.38 110.85 11,947,540 -4.08(-3.55%)
Sep 14, 2021 115.77 115.90 114.45 114.93 4,883,829 -0.31(-0.27%)
Sep 13, 2021 115.93 116.18 114.64 115.24 4,530,075 -0.16(-0.13%)
Sep 10, 2021 115.41 116.77 114.96 115.40 6,748,602 +0.53(+0.46%)
Sep 09, 2021 114.08 116.10 113.91 114.87 4,870,690 +0.72(+0.64%)
Sep 08, 2021 112.27 114.29 111.69 114.14 5,737,795 +2.18(+1.94%)
Sep 07, 2021 113.22 113.26 111.66 111.97 4,410,752 -1.35(-1.19%)
Sep 03, 2021 112.98 113.70 112.50 113.32 3,021,968 -0.17(-0.15%)
Sep 02, 2021 114.38 114.45 113.04 113.49 3,931,886 -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.