Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 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%)
May 02, 2022 73.45 73.91 71.71 73.57 12,681,693 +0.71(+0.98%)
Apr 29, 2022 74.20 74.93 72.70 72.85 9,448,574 -1.89(-2.53%)
Apr 28, 2022 73.81 75.25 73.07 74.75 9,033,732 +1.80(+2.46%)
Apr 27, 2022 73.58 74.60 72.89 72.95 8,672,087 -0.87(-1.18%)
Apr 26, 2022 75.63 75.72 73.82 73.82 9,011,978 -2.29(-3.01%)
Apr 25, 2022 75.53 76.21 74.89 76.11 10,509,577 +0.06(+0.08%)
Apr 22, 2022 77.00 77.58 75.92 76.05 10,568,618 -1.02(-1.32%)
Apr 21, 2022 79.11 79.25 76.85 77.07 8,341,639 -1.18(-1.51%)
Apr 20, 2022 79.36 79.57 78.08 78.25 8,572,822 -1.02(-1.29%)
Apr 19, 2022 77.71 79.59 77.51 79.28 8,828,837 +1.58(+2.04%)
Apr 18, 2022 77.15 78.06 76.99 77.69 7,983,518 +0.10(+0.13%)
Apr 14, 2022 78.82 79.14 77.35 77.60 9,819,447 -1.39(-1.75%)
Apr 13, 2022 77.97 79.36 77.70 78.98 8,804,290 +1.10(+1.42%)
Apr 12, 2022 78.89 79.32 77.74 77.88 8,679,989 -0.87(-1.10%)
Apr 11, 2022 78.94 79.78 78.37 78.75 8,831,040 -0.82(-1.03%)
Apr 08, 2022 81.20 81.20 79.39 79.57 9,514,685 -1.56(-1.92%)
Apr 07, 2022 81.00 81.50 79.50 81.13 11,134,948 -0.23(-0.29%)
Apr 06, 2022 81.65 81.88 80.11 81.36 10,824,683 -0.74(-0.90%)
Apr 05, 2022 84.49 84.55 81.81 82.11 17,953,646 -3.88(-4.51%)
Apr 04, 2022 85.79 86.34 84.12 85.98 16,646,646 -3.32(-3.72%)
Apr 01, 2022 89.31 89.69 88.31 89.30 6,676,153 +0.51(+0.57%)
Mar 31, 2022 89.13 90.41 88.79 88.79 11,581,772 -0.06(-0.07%)
Mar 30, 2022 88.58 89.35 88.23 88.85 8,320,517 -0.20(-0.22%)
Mar 29, 2022 87.55 89.70 87.51 89.05 9,182,585 +2.78(+3.22%)
Mar 28, 2022 85.39 86.30 84.68 86.26 6,126,614 +0.91(+1.06%)
Mar 25, 2022 85.30 85.57 84.15 85.36 7,222,220 +0.32(+0.38%)
Mar 24, 2022 84.75 85.06 83.51 85.03 6,313,659 +0.88(+1.04%)
Mar 23, 2022 85.27 85.61 84.04 84.16 7,860,697 -1.63(-1.90%)
Mar 22, 2022 85.31 86.96 85.06 85.79 8,659,613 +1.01(+1.19%)
Mar 21, 2022 87.46 87.57 83.91 84.78 12,216,931 -2.67(-3.06%)
Mar 18, 2022 84.06 87.60 82.95 87.45 24,367,638 +1.89(+2.21%)
Mar 17, 2022 85.37 85.84 83.95 85.56 8,763,699 +0.24(+0.29%)
Mar 16, 2022 85.90 87.93 83.57 85.32 21,726,178 +4.19(+5.16%)
Mar 15, 2022 78.57 81.44 78.39 81.13 12,847,791 +3.74(+4.83%)
Mar 14, 2022 80.35 80.37 77.03 77.39 18,643,464 -3.36(-4.16%)
Mar 11, 2022 86.23 86.68 80.56 80.75 15,728,375 -4.32(-5.08%)
Mar 10, 2022 84.03 85.27 83.55 85.07 9,336,775 -0.43(-0.50%)
Mar 09, 2022 84.43 86.02 84.26 85.50 9,023,557 +3.51(+4.29%)
Mar 08, 2022 82.72 84.84 81.75 81.99 11,007,800 -0.45(-0.54%)
Mar 07, 2022 87.88 87.89 82.33 82.44 14,962,599 -5.44(-6.19%)
Mar 04, 2022 88.79 88.98 87.30 87.87 7,356,249 -1.46(-1.64%)
Mar 03, 2022 91.24 91.26 88.90 89.34 6,745,151 -1.21(-1.34%)
Mar 02, 2022 88.60 91.05 88.42 90.55 10,980,567 +2.57(+2.92%)
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.