Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 104.58 105.21 104.05 104.29 6,258,814 -0.04(-0.04%)
May 05, 2023 102.71 104.59 102.55 104.33 8,029,747 +2.43(+2.39%)
May 04, 2023 101.47 102.83 101.01 101.89 9,102,463 +0.73(+0.72%)
May 03, 2023 106.14 106.77 101.01 101.16 25,052,932 -10.22(-9.17%)
May 02, 2023 111.41 111.48 109.81 111.38 9,884,639 -0.10(-0.09%)
May 01, 2023 111.18 112.37 111.18 111.48 6,674,229 +0.26(+0.24%)
Apr 28, 2023 109.40 111.23 109.27 111.22 6,144,597 +1.50(+1.37%)
Apr 27, 2023 108.39 109.84 108.19 109.72 7,828,688 +1.25(+1.15%)
Apr 26, 2023 106.08 109.31 106.08 108.47 8,467,827 +2.07(+1.95%)
Apr 25, 2023 105.98 108.12 105.90 106.40 8,988,004 +0.05(+0.05%)
Apr 24, 2023 105.28 106.35 105.13 106.35 6,104,594 +1.07(+1.02%)
Apr 21, 2023 104.41 105.85 103.79 105.28 4,647,864 +1.11(+1.07%)
Apr 20, 2023 103.33 104.68 103.33 104.17 4,415,857 -0.11(-0.10%)
Apr 19, 2023 104.79 104.96 104.20 104.28 4,744,817 -0.73(-0.69%)
Apr 18, 2023 105.94 106.29 104.83 105.01 5,447,175 -0.39(-0.37%)
Apr 17, 2023 105.06 105.72 104.67 105.40 4,912,933 +0.82(+0.78%)
Apr 14, 2023 104.03 105.26 103.98 104.58 4,072,829 +0.47(+0.45%)
Apr 13, 2023 103.52 104.34 103.39 104.11 4,488,130 +1.31(+1.28%)
Apr 12, 2023 103.38 103.71 102.52 102.80 4,733,397 -0.13(-0.12%)
Apr 11, 2023 102.23 103.54 102.10 102.92 4,120,961 +1.00(+0.98%)
Apr 10, 2023 100.75 102.00 100.30 101.92 3,865,423 +0.06(+0.06%)
Apr 06, 2023 102.08 102.33 101.22 101.86 3,242,900 -0.21(-0.21%)
Apr 05, 2023 101.18 102.80 101.13 102.08 5,313,296 +0.88(+0.86%)
Apr 04, 2023 102.03 102.19 100.57 101.20 3,960,898 -0.83(-0.81%)
Apr 03, 2023 101.26 102.12 100.88 102.03 3,961,732 +0.70(+0.69%)
Mar 31, 2023 99.10 101.47 99.10 101.33 7,090,800 +2.73(+2.77%)
Mar 30, 2023 98.71 98.96 97.94 98.59 4,195,256 +0.67(+0.69%)
Mar 29, 2023 96.66 97.98 96.08 97.92 5,082,980 +1.86(+1.93%)
Mar 28, 2023 95.50 96.25 95.44 96.06 4,839,745 +0.06(+0.06%)
Mar 27, 2023 96.26 97.04 95.92 96.01 6,188,244 +0.31(+0.33%)
Mar 24, 2023 95.58 95.78 94.58 95.69 4,815,450 -0.08(-0.08%)
Mar 23, 2023 96.67 97.44 94.89 95.77 7,069,045 -0.68(-0.71%)
Mar 22, 2023 97.98 98.75 96.40 96.45 6,081,053 -1.38(-1.41%)
Mar 21, 2023 97.81 98.47 97.44 97.84 4,874,580 +0.67(+0.69%)
Mar 20, 2023 96.43 97.53 96.27 97.16 4,998,422 +1.12(+1.17%)
Mar 17, 2023 96.41 96.62 95.20 96.05 10,471,334 -1.68(-1.72%)
Mar 16, 2023 96.47 98.00 96.37 97.73 8,415,179 +1.06(+1.10%)
Mar 15, 2023 95.74 96.70 94.66 96.67 6,784,700 -0.12(-0.12%)
Mar 14, 2023 97.42 97.68 95.82 96.78 6,421,319 +0.37(+0.38%)
Mar 13, 2023 96.25 97.50 95.72 96.41 6,585,451 -0.29(-0.30%)
Mar 10, 2023 97.91 98.52 96.36 96.71 6,825,494 -0.90(-0.92%)
Mar 09, 2023 99.98 99.99 97.27 97.60 5,890,057 -2.14(-2.15%)
Mar 08, 2023 100.13 100.25 98.99 99.74 4,342,046 -0.82(-0.81%)
Mar 07, 2023 102.17 102.84 100.35 100.56 4,086,185 -1.61(-1.57%)
Mar 06, 2023 101.64 103.09 101.63 102.17 5,381,503 +0.43(+0.42%)
Mar 03, 2023 100.62 101.88 100.24 101.74 5,017,078 +1.50(+1.50%)
Mar 02, 2023 98.56 100.39 98.22 100.24 4,961,120 +1.54(+1.56%)
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.