Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 104.77 105.01 103.78 104.28 7,247,112 -0.43(-0.41%)
Jun 29, 2021 104.52 105.10 104.02 104.71 4,063,078 +0.03(+0.03%)
Jun 28, 2021 105.32 105.44 103.94 104.68 4,874,641 -0.75(-0.71%)
Jun 25, 2021 105.16 105.48 104.66 105.43 13,050,216 +0.98(+0.94%)
Jun 24, 2021 104.25 105.31 104.25 104.45 4,117,028 +0.40(+0.39%)
Jun 23, 2021 103.78 104.43 103.65 104.05 3,808,587 -0.27(-0.26%)
Jun 22, 2021 103.59 104.70 103.15 104.32 3,842,349 +0.82(+0.79%)
Jun 21, 2021 102.59 103.87 102.29 103.50 6,035,027 +1.18(+1.16%)
Jun 18, 2021 103.28 103.29 101.90 102.31 7,531,648 -1.58(-1.52%)
Jun 17, 2021 103.52 104.41 103.25 103.89 4,297,849 +0.03(+0.03%)
Jun 16, 2021 104.85 104.99 102.78 103.86 5,169,772 -0.52(-0.50%)
Jun 15, 2021 104.89 104.92 104.05 104.38 3,737,150 -0.49(-0.47%)
Jun 14, 2021 105.18 105.60 103.99 104.88 4,525,832 -0.10(-0.10%)
Jun 11, 2021 104.72 105.23 104.63 104.98 3,467,887 +0.33(+0.31%)
Jun 10, 2021 104.27 104.86 103.94 104.65 4,109,319 +0.77(+0.74%)
Jun 09, 2021 104.21 104.63 103.83 103.89 3,934,688 -0.12(-0.12%)
Jun 08, 2021 103.88 104.45 103.39 104.01 5,007,099 +0.18(+0.17%)
Jun 07, 2021 104.44 104.71 103.51 103.83 4,298,054 -0.62(-0.59%)
Jun 04, 2021 104.10 104.52 103.57 104.45 4,800,950 +0.81(+0.78%)
Jun 03, 2021 104.47 104.68 102.73 103.64 6,137,240 -1.75(-1.66%)
Jun 02, 2021 106.05 106.05 105.15 105.39 5,409,137 -0.32(-0.30%)
Jun 01, 2021 106.84 106.90 105.48 105.71 4,617,755 -0.50(-0.47%)
May 28, 2021 106.65 106.65 105.44 106.21 4,546,200 +0.34(+0.33%)
May 27, 2021 105.83 106.41 105.17 105.86 7,946,242 +0.62(+0.59%)
May 26, 2021 105.66 106.20 105.04 105.25 4,117,803 +0.20(+0.19%)
May 25, 2021 105.31 105.53 104.62 105.05 5,779,194 +0.11(+0.11%)
May 24, 2021 104.27 105.42 104.01 104.94 5,872,058 +1.49(+1.44%)
May 21, 2021 104.11 104.66 103.12 103.45 5,518,330 -0.46(-0.44%)
May 20, 2021 102.57 104.17 102.47 103.91 5,731,163 +1.65(+1.61%)
May 19, 2021 102.01 102.53 101.55 102.25 6,430,601 -1.33(-1.29%)
May 18, 2021 103.87 104.65 103.53 103.59 5,551,260 +0.08(+0.08%)
May 17, 2021 103.73 103.78 102.43 103.50 4,847,239 -0.20(-0.20%)
May 14, 2021 103.53 104.07 102.82 103.71 7,329,972 +0.66(+0.64%)
May 13, 2021 102.74 103.69 101.80 103.05 8,577,335 +0.65(+0.64%)
May 12, 2021 104.33 104.82 102.18 102.39 8,539,355 -3.09(-2.93%)
May 11, 2021 105.59 105.61 104.20 105.48 8,369,525 -0.70(-0.66%)
May 10, 2021 106.43 107.84 106.09 106.18 6,199,833 -0.04(-0.03%)
May 07, 2021 106.93 107.61 106.12 106.22 5,239,971 -0.37(-0.35%)
May 06, 2021 105.58 106.65 105.06 106.59 4,427,031 +1.17(+1.11%)
May 05, 2021 106.09 106.72 105.12 105.42 5,250,608 -0.58(-0.55%)
May 04, 2021 106.97 107.20 105.47 106.00 6,742,744 -1.50(-1.39%)
May 03, 2021 107.00 108.44 106.95 107.50 5,436,500 +1.14(+1.07%)
Apr 30, 2021 105.90 106.78 105.43 106.36 6,974,229 -0.13(-0.12%)
Apr 29, 2021 105.17 106.97 104.75 106.48 9,619,216 +2.07(+1.98%)
Apr 28, 2021 105.38 106.04 103.68 104.41 15,923,643 -3.48(-3.23%)
Apr 27, 2021 107.45 108.12 107.08 107.90 7,808,527 +0.21(+0.20%)
Apr 26, 2021 108.64 108.92 106.89 107.68 6,374,950 -1.52(-1.39%)
Apr 23, 2021 107.78 109.60 107.61 109.21 4,907,914 +1.52(+1.41%)
Apr 22, 2021 108.57 108.58 107.03 107.68 6,184,455 -0.76(-0.70%)
Apr 21, 2021 107.84 108.93 107.63 108.44 4,733,283 +0.44(+0.40%)
Apr 20, 2021 108.65 108.93 107.15 108.01 6,094,652 -1.23(-1.13%)
Apr 19, 2021 109.77 110.53 108.72 109.24 5,263,475 -0.69(-0.63%)
Apr 16, 2021 109.45 110.08 108.63 109.93 6,219,720 +1.56(+1.44%)
Apr 15, 2021 106.92 108.58 106.62 108.37 5,467,200 +1.39(+1.30%)
Apr 14, 2021 107.03 107.98 106.57 106.98 4,299,677 -0.19(-0.17%)
Apr 13, 2021 105.70 107.39 105.60 107.16 4,959,204 +1.44(+1.36%)
Apr 12, 2021 104.99 105.80 104.76 105.72 5,067,569 +0.59(+0.56%)
Apr 09, 2021 104.89 105.22 104.01 105.14 4,428,878 +0.13(+0.12%)
Apr 08, 2021 105.58 105.86 104.67 105.01 5,393,461 -0.14(-0.13%)
Apr 07, 2021 104.89 105.68 104.65 105.15 6,059,262 +0.04(+0.04%)
Apr 06, 2021 103.47 105.73 103.21 105.11 7,260,804 +1.98(+1.92%)
Apr 05, 2021 102.10 103.44 102.06 103.13 7,441,698 +1.52(+1.50%)
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.