Skip to main content

Starbucks Corp (NQ: SBUX )

101.79 -1.95 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 75.66 78.30 75.24 77.16 23,746,970 +1.76(+2.33%)
May 27, 2022 73.95 75.41 73.87 75.40 8,645,932 +2.18(+2.98%)
May 26, 2022 71.70 73.49 71.63 73.22 9,094,966 +1.98(+2.77%)
May 25, 2022 71.48 72.25 70.70 71.24 8,489,011 -0.24(-0.33%)
May 24, 2022 71.72 72.08 70.05 71.48 9,385,430 -0.69(-0.95%)
May 23, 2022 72.47 73.00 71.33 72.17 10,926,510 +0.01(+0.01%)
May 20, 2022 71.64 72.18 70.24 72.16 16,201,374 +1.45(+2.06%)
May 19, 2022 69.89 71.18 69.13 70.70 11,386,972 +0.64(+0.91%)
May 18, 2022 71.90 72.28 69.57 70.06 10,758,734 -2.40(-3.31%)
May 17, 2022 72.75 73.08 71.59 72.46 12,668,769 +1.28(+1.80%)
May 16, 2022 73.66 74.15 71.07 71.18 11,630,089 -3.13(-4.21%)
May 13, 2022 70.65 74.44 70.65 74.31 18,471,564 +5.60(+8.15%)
May 12, 2022 67.97 68.83 67.22 68.71 15,722,525 +0.32(+0.47%)
May 11, 2022 69.83 70.23 68.29 68.38 12,413,889 -1.76(-2.50%)
May 10, 2022 73.06 73.25 69.90 70.14 14,428,672 -1.59(-2.22%)
May 09, 2022 73.44 74.72 71.57 71.73 13,173,238 -2.96(-3.96%)
May 06, 2022 75.19 75.35 73.41 74.69 11,439,649 -0.94(-1.24%)
May 05, 2022 78.50 79.28 75.28 75.63 19,582,072 -4.06(-5.10%)
May 04, 2022 77.41 80.89 76.05 79.69 31,007,018 +7.14(+9.83%)
May 03, 2022 73.91 73.98 71.62 72.55 15,917,521 -1.02(-1.38%)
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.