Skip to main content

Starbucks Corp (NQ: SBUX )

85.62 -0.11 (-0.12%)
Streaming Delayed Price Updated: 2:54 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 91.29 92.31 90.62 91.79 8,589,364 -0.79(-0.85%)
Feb 25, 2022 91.30 92.79 90.89 92.58 7,039,416 +1.57(+1.73%)
Feb 24, 2022 87.50 91.20 87.32 91.01 9,256,482 +1.36(+1.52%)
Feb 23, 2022 93.88 93.88 89.44 89.65 9,670,719 -3.46(-3.72%)
Feb 22, 2022 93.60 94.04 92.36 93.11 8,621,518 -0.23(-0.25%)
Feb 18, 2022 93.34 0 +0.29(+0.31%)
Feb 17, 2022 94.42 94.63 92.78 93.05 6,574,900 -2.13(-2.24%)
Feb 16, 2022 94.34 95.55 93.16 95.18 6,543,487 +0.67(+0.71%)
Feb 15, 2022 95.15 95.46 94.36 94.51 7,722,210 +0.86(+0.92%)
Feb 14, 2022 93.75 94.49 92.42 93.65 7,947,231 -0.08(-0.09%)
Feb 11, 2022 95.59 96.49 93.36 93.73 6,935,587 -1.58(-1.66%)
Feb 10, 2022 95.46 96.81 94.98 95.31 9,097,279 -1.82(-1.87%)
Feb 09, 2022 96.25 97.97 96.20 97.13 9,349,500 +2.21(+2.33%)
Feb 08, 2022 95.29 96.03 94.35 94.92 7,324,533 -0.27(-0.28%)
Feb 07, 2022 95.35 96.11 94.88 95.19 6,863,993 +0.19(+0.20%)
Feb 04, 2022 95.41 95.94 93.83 95.00 8,267,588 -0.94(-0.98%)
Feb 03, 2022 96.84 95.67 95.94 8,895,484 -1.79(-1.83%)
Feb 02, 2022 95.80 99.15 94.74 97.73 15,526,591 -1.03(-1.04%)
Feb 01, 2022 98.42 99.03 96.80 98.76 11,512,118 +0.44(+0.45%)
Jan 31, 2022 97.03 98.40 98.32 8,802,157 +1.11(+1.14%)
Jan 28, 2022 95.06 97.22 93.79 97.21 8,345,519 +1.89(+1.98%)
Jan 27, 2022 96.62 97.17 95.06 95.32 7,322,713 -0.26(-0.27%)
Jan 26, 2022 97.70 98.64 95.10 95.58 11,859,361 -1.43(-1.47%)
Jan 25, 2022 96.67 98.01 95.13 97.01 12,357,979 -1.09(-1.11%)
Jan 24, 2022 94.75 98.35 94.41 98.10 17,201,484 +1.79(+1.86%)
Jan 21, 2022 95.90 98.41 95.47 96.31 13,438,454 +0.59(+0.62%)
Jan 20, 2022 97.49 98.94 95.59 95.72 20,324,276 -1.15(-1.19%)
Jan 19, 2022 97.94 98.39 96.78 96.87 10,853,414 -0.86(-0.88%)
Jan 18, 2022 99.17 99.36 97.51 97.73 11,396,162 -2.39(-2.39%)
Jan 14, 2022 100.12 0 -2.28(-2.23%)
Jan 13, 2022 104.15 104.67 102.09 102.40 9,815,268 -1.47(-1.42%)
Jan 12, 2022 104.43 105.32 103.68 103.87 11,816,481 -0.17(-0.16%)
Jan 11, 2022 106.04 106.17 103.71 104.04 13,051,613 -1.99(-1.88%)
Jan 10, 2022 106.61 107.01 104.42 106.03 8,497,100 -1.54(-1.43%)
Jan 07, 2022 108.22 109.71 107.47 107.57 11,266,564 -3.57(-3.21%)
Jan 06, 2022 110.00 111.88 109.99 111.14 6,098,746 +0.70(+0.63%)
Jan 05, 2022 114.40 114.96 110.40 110.44 8,659,638 -3.80(-3.33%)
Jan 04, 2022 116.90 117.05 114.17 114.24 8,366,910 -2.44(-2.09%)
Jan 03, 2022 116.47 117.80 114.78 116.68 5,475,711 -0.29(-0.25%)
Dec 31, 2021 115.67 117.48 115.61 116.97 3,674,958 +0.73(+0.63%)
Dec 30, 2021 116.38 117.34 116.08 116.24 4,068,730 -0.14(-0.12%)
Dec 29, 2021 115.40 116.96 115.31 116.38 4,215,375 +0.81(+0.70%)
Dec 28, 2021 114.00 116.28 113.81 115.57 4,561,799 +7.11(+6.56%)
Dec 27, 2021 112.60 114.37 108.46 108.46 3,716,707 -3.91(-3.48%)
Dec 23, 2021 112.23 112.91 111.99 112.37 3,359,821 +0.63(+0.56%)
Dec 22, 2021 110.20 111.78 110.00 111.74 3,643,008 +1.37(+1.24%)
Dec 21, 2021 109.00 110.90 108.87 110.37 4,681,432 +2.28(+2.11%)
Dec 20, 2021 107.07 108.12 106.61 108.09 6,312,156 -3.07(-2.76%)
Dec 17, 2021 111.27 111.80 108.22 111.16 13,740,194 -2.43(-2.14%)
Dec 16, 2021 115.00 115.40 113.22 113.59 7,542,521 -1.09(-0.95%)
Dec 15, 2021 114.81 115.20 112.75 114.68 6,896,965 -0.03(-0.03%)
Dec 14, 2021 114.57 115.30 114.03 114.71 6,853,868 -0.85(-0.74%)
Dec 13, 2021 116.16 116.83 115.22 115.56 6,397,626 -0.70(-0.60%)
Dec 10, 2021 115.82 117.09 108.46 116.26 6,110,979 +0.91(+0.79%)
Dec 09, 2021 115.80 116.41 115.24 115.35 5,663,844 -0.90(-0.77%)
Dec 08, 2021 115.78 116.65 115.15 116.25 5,806,328 -0.01(-0.01%)
Dec 07, 2021 115.06 117.19 114.79 116.26 8,781,997 +2.90(+2.56%)
Dec 06, 2021 112.01 114.17 111.71 113.36 8,279,536 +7.48(+7.06%)
Dec 03, 2021 111.85 112.85 104.09 105.88 7,014,076 -5.54(-4.97%)
Dec 02, 2021 109.17 112.08 109.17 111.42 7,707,859 +2.76(+2.54%)
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.