Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 109.37 110.28 108.88 109.84 6,752,791 -0.13(-0.12%)
Apr 29, 2021 108.61 110.48 108.18 109.98 9,313,798 +2.14(+1.98%)
Apr 28, 2021 108.84 109.52 107.08 107.84 15,418,056 -3.60(-3.23%)
Apr 27, 2021 110.97 111.67 110.59 111.44 7,560,600 +0.22(+0.20%)
Apr 26, 2021 112.20 112.49 110.39 111.22 6,172,540 -1.57(-1.39%)
Apr 23, 2021 111.31 113.19 111.14 112.79 4,752,084 +1.57(+1.41%)
Apr 22, 2021 112.13 112.14 110.54 111.22 5,988,094 -0.79(-0.70%)
Apr 21, 2021 111.38 112.50 111.16 112.00 4,582,998 +0.45(+0.40%)
Apr 20, 2021 112.21 112.50 110.67 111.55 5,901,143 -1.28(-1.13%)
Apr 19, 2021 113.37 114.15 112.29 112.83 5,096,356 -0.71(-0.63%)
Apr 16, 2021 113.04 113.69 112.19 113.54 6,022,239 +1.61(+1.44%)
Apr 15, 2021 110.43 112.15 110.12 111.92 5,293,612 +1.44(+1.30%)
Apr 14, 2021 110.54 111.52 110.06 110.49 4,163,159 -0.19(-0.17%)
Apr 13, 2021 109.16 110.91 109.07 110.68 4,801,746 +1.49(+1.36%)
Apr 12, 2021 108.43 109.27 108.19 109.19 4,906,669 +0.61(+0.56%)
Apr 09, 2021 108.33 108.67 107.42 108.59 4,288,258 +0.13(+0.12%)
Apr 08, 2021 109.04 109.33 108.11 108.45 5,222,214 -0.14(-0.13%)
Apr 07, 2021 108.33 109.14 108.08 108.60 5,866,876 +0.04(+0.04%)
Apr 06, 2021 106.86 109.20 106.59 108.56 7,030,268 +2.04(+1.92%)
Apr 05, 2021 105.45 106.83 105.41 106.51 7,205,418 +1.57(+1.50%)
Apr 01, 2021 105.59 105.59 103.81 104.94 6,037,978 +0.11(+0.10%)
Mar 31, 2021 105.85 107.09 104.76 104.83 6,752,425 -0.96(-0.91%)
Mar 30, 2021 104.02 105.97 103.89 105.79 4,745,075 +1.09(+1.04%)
Mar 29, 2021 104.58 105.78 102.26 104.70 5,385,768 -0.74(-0.70%)
Mar 26, 2021 102.90 105.53 102.83 105.44 6,428,426 +2.45(+2.37%)
Mar 25, 2021 100.75 103.33 99.84 102.99 8,492,932 +2.28(+2.27%)
Mar 24, 2021 102.30 102.93 100.68 100.71 5,973,687 -1.23(-1.20%)
Mar 23, 2021 103.37 103.57 101.38 101.94 5,896,606 -1.27(-1.23%)
Mar 22, 2021 102.08 104.02 101.70 103.20 7,926,113 +1.18(+1.16%)
Mar 19, 2021 103.95 104.43 101.53 102.02 22,359,560 -1.23(-1.19%)
Mar 18, 2021 104.84 105.79 103.14 103.25 8,142,771 -2.72(-2.57%)
Mar 17, 2021 106.79 106.94 104.51 105.98 10,555,826 -0.84(-0.79%)
Mar 16, 2021 106.08 107.78 105.43 106.82 11,853,505 +2.34(+2.24%)
Mar 15, 2021 103.51 104.53 102.72 104.48 7,408,365 +1.05(+1.01%)
Mar 12, 2021 103.06 103.61 102.25 103.43 3,497,981 +0.47(+0.46%)
Mar 11, 2021 104.01 104.16 102.91 102.96 4,864,543 -0.44(-0.43%)
Mar 10, 2021 102.80 104.64 102.62 103.41 6,331,532 +1.18(+1.15%)
Mar 09, 2021 101.97 103.59 101.53 102.22 5,741,024 +1.46(+1.45%)
Mar 08, 2021 100.55 102.55 100.00 100.77 5,334,545 -0.16(-0.16%)
Mar 05, 2021 101.75 101.75 98.58 100.93 5,795,120 +0.30(+0.30%)
Mar 04, 2021 101.95 102.82 99.63 100.63 7,472,246 -1.28(-1.25%)
Mar 03, 2021 102.60 103.58 101.81 101.91 5,536,767 -0.94(-0.91%)
Mar 02, 2021 102.95 103.86 101.53 102.85 5,226,789 +0.32(+0.31%)
Mar 01, 2021 104.19 105.99 102.22 102.53 8,265,248 -1.11(-1.07%)
Feb 26, 2021 99.92 105.04 99.47 103.64 15,762,594 +4.37(+4.41%)
Feb 25, 2021 99.78 101.48 98.92 99.27 7,849,908 -0.87(-0.87%)
Feb 24, 2021 97.05 100.27 96.52 100.14 7,859,685 +2.89(+2.97%)
Feb 23, 2021 99.15 99.15 95.87 97.26 9,108,182 -0.42(-0.43%)
Feb 22, 2021 98.81 98.81 97.62 97.68 5,430,632 -1.50(-1.51%)
Feb 19, 2021 100.50 101.01 99.03 99.17 4,303,788 -1.53(-1.52%)
Feb 18, 2021 99.57 101.06 99.21 100.71 4,272,127 +0.51(+0.51%)
Feb 17, 2021 100.84 101.18 99.92 100.20 5,976,561 -1.21(-1.19%)
Feb 16, 2021 100.42 101.83 100.02 101.41 5,156,657 +0.81(+0.81%)
Feb 12, 2021 101.02 101.21 100.04 100.60 3,317,969 -0.53(-0.53%)
Feb 11, 2021 101.37 101.49 100.34 101.13 3,114,162 -0.01(-0.01%)
Feb 10, 2021 102.01 102.13 100.24 101.14 4,493,098 -0.34(-0.33%)
Feb 09, 2021 101.27 102.06 100.52 101.48 4,285,799 -0.04(-0.04%)
Feb 08, 2021 101.67 101.77 100.64 101.52 5,060,113 -0.21(-0.21%)
Feb 05, 2021 100.40 102.74 100.10 101.72 8,449,318 +2.71(+2.74%)
Feb 04, 2021 96.83 99.58 96.59 99.01 7,249,754 +2.50(+2.59%)
Feb 03, 2021 96.73 98.07 96.31 96.51 4,116,469 -0.60(-0.62%)
Feb 02, 2021 94.63 97.90 94.37 97.11 7,236,576 +2.93(+3.11%)
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.