Skip to main content

Starbucks Corp (NQ: SBUX )

91.63 +0.13 (+0.14%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 73.25 75.81 72.85 74.71 24,525,678 +1.70(+2.33%)
May 27, 2022 71.60 73.02 71.52 73.01 8,929,448 +2.11(+2.98%)
May 26, 2022 69.43 71.16 69.35 70.89 9,393,207 +1.91(+2.77%)
May 25, 2022 69.21 69.95 68.46 68.98 8,767,382 -0.23(-0.33%)
May 24, 2022 69.45 69.79 67.82 69.21 9,693,196 -0.67(-0.95%)
May 23, 2022 70.17 70.68 69.07 69.88 11,284,811 +0.01(+0.01%)
May 20, 2022 69.36 69.89 68.01 69.87 16,732,647 +1.41(+2.06%)
May 19, 2022 67.67 68.92 66.93 68.46 11,760,372 +0.62(+0.91%)
May 18, 2022 69.62 69.99 67.36 67.84 11,111,533 -2.32(-3.31%)
May 17, 2022 70.44 70.76 69.32 70.16 13,084,202 +1.24(+1.80%)
May 16, 2022 71.32 71.80 68.81 68.92 12,011,462 -3.03(-4.21%)
May 13, 2022 68.41 72.07 68.41 71.95 19,077,282 +5.42(+8.15%)
May 12, 2022 65.81 66.65 65.09 66.53 16,238,096 +0.31(+0.47%)
May 11, 2022 67.61 68.00 66.12 66.21 12,820,963 -1.70(-2.50%)
May 10, 2022 70.74 70.93 67.68 67.91 14,901,814 -1.54(-2.22%)
May 09, 2022 71.11 72.34 69.30 69.45 13,605,213 -2.86(-3.96%)
May 06, 2022 72.80 72.96 71.08 72.32 11,814,776 -0.91(-1.24%)
May 05, 2022 76.01 76.76 72.89 73.22 20,224,204 -3.93(-5.10%)
May 04, 2022 74.95 78.32 73.64 77.16 32,023,794 +6.91(+9.83%)
May 03, 2022 71.56 71.63 69.35 70.25 16,439,485 -0.98(-1.38%)
May 02, 2022 71.12 71.56 69.43 71.23 13,097,549 +0.69(+0.98%)
Apr 29, 2022 71.84 72.55 70.39 70.54 9,758,410 -1.83(-2.53%)
Apr 28, 2022 71.47 72.86 70.75 72.37 9,329,964 +1.74(+2.46%)
Apr 27, 2022 71.24 72.23 70.58 70.63 8,956,460 -0.84(-1.18%)
Apr 26, 2022 73.23 73.32 71.48 71.48 9,307,497 -2.22(-3.01%)
Apr 25, 2022 73.13 73.79 72.52 73.70 10,854,205 +0.06(+0.08%)
Apr 22, 2022 74.56 75.11 73.51 73.64 10,915,183 -0.98(-1.32%)
Apr 21, 2022 76.60 76.73 74.41 74.62 8,615,177 -1.14(-1.51%)
Apr 20, 2022 76.84 77.04 75.61 75.77 8,853,941 -0.99(-1.29%)
Apr 19, 2022 75.25 77.06 75.05 76.76 9,118,351 +1.53(+2.04%)
Apr 18, 2022 74.70 75.58 74.55 75.23 8,245,312 +0.09(+0.13%)
Apr 14, 2022 76.31 76.63 74.89 75.13 10,141,445 -1.34(-1.75%)
Apr 13, 2022 75.49 76.84 75.24 76.47 9,092,998 +1.07(+1.42%)
Apr 12, 2022 76.39 76.81 75.27 75.41 8,964,621 -0.84(-1.10%)
Apr 11, 2022 76.44 77.25 75.88 76.25 9,120,626 -0.79(-1.03%)
Apr 08, 2022 78.62 78.62 76.87 77.04 9,826,689 -1.51(-1.92%)
Apr 07, 2022 78.43 78.91 76.98 78.55 11,500,083 -0.23(-0.29%)
Apr 06, 2022 79.06 79.28 77.56 78.78 11,179,644 -0.72(-0.90%)
Apr 05, 2022 81.81 81.86 79.22 79.50 18,542,380 -3.75(-4.51%)
Apr 04, 2022 83.06 83.60 81.45 83.25 17,192,520 -3.21(-3.72%)
Apr 01, 2022 86.47 86.84 85.51 86.46 6,895,076 +0.49(+0.57%)
Mar 31, 2022 86.30 87.54 85.97 85.97 11,961,559 -0.06(-0.07%)
Mar 30, 2022 85.77 86.51 85.43 86.03 8,593,362 -0.19(-0.22%)
Mar 29, 2022 84.77 86.85 84.73 86.22 9,483,699 +2.69(+3.22%)
Mar 28, 2022 82.67 83.56 81.99 83.53 6,327,516 +0.88(+1.06%)
Mar 25, 2022 82.59 82.85 81.48 82.65 7,459,050 +0.31(+0.38%)
Mar 24, 2022 82.06 82.36 80.86 82.33 6,520,695 +0.85(+1.04%)
Mar 23, 2022 82.56 82.89 81.37 81.48 8,118,464 -1.58(-1.90%)
Mar 22, 2022 82.60 84.20 82.36 83.06 8,943,578 +0.97(+1.19%)
Mar 21, 2022 84.69 84.79 81.25 82.09 12,617,546 -2.59(-3.06%)
Mar 18, 2022 81.39 84.82 80.31 84.68 25,166,698 +1.83(+2.21%)
Mar 17, 2022 82.66 83.12 81.29 82.84 9,051,077 +0.24(+0.29%)
Mar 16, 2022 83.18 85.14 80.92 82.61 22,438,620 +4.05(+5.16%)
Mar 15, 2022 76.08 78.86 75.90 78.55 13,269,093 +3.62(+4.83%)
Mar 14, 2022 77.80 77.82 74.58 74.93 19,254,818 -3.25(-4.16%)
Mar 11, 2022 83.50 83.93 78.01 78.19 16,244,137 -4.19(-5.08%)
Mar 10, 2022 81.36 82.56 80.90 82.37 9,642,944 -0.42(-0.50%)
Mar 09, 2022 81.75 83.28 81.59 82.79 9,319,456 +3.40(+4.29%)
Mar 08, 2022 80.09 82.15 79.16 79.39 11,368,765 -0.43(-0.54%)
Mar 07, 2022 85.09 85.10 79.72 79.82 15,453,250 -5.26(-6.19%)
Mar 04, 2022 85.97 86.15 84.53 85.08 7,597,473 -1.42(-1.64%)
Mar 03, 2022 88.35 88.36 86.08 86.50 6,966,336 -1.17(-1.34%)
Mar 02, 2022 85.78 88.16 85.61 87.67 11,340,639 +2.49(+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.