Skip to main content

Starbucks Corp (NQ: SBUX )

79.26 +2.87 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 76.73 79.47 76.54 79.26 7,547,349 +2.87(+3.76%)
Jun 30, 2022 76.01 76.88 74.87 76.39 6,779,130 -0.04(-0.05%)
Jun 29, 2022 76.21 77.15 75.64 76.43 8,982,761 +0.09(+0.12%)
Jun 28, 2022 78.39 79.89 76.19 76.34 7,210,001 -1.34(-1.73%)
Jun 27, 2022 78.00 78.44 77.27 77.68 6,671,628 -0.43(-0.55%)
Jun 24, 2022 75.66 78.15 75.55 78.11 18,011,976 +2.91(+3.87%)
Jun 23, 2022 73.86 75.36 73.51 75.20 6,585,649 +1.90(+2.59%)
Jun 22, 2022 72.37 73.82 72.22 73.30 6,702,849 +0.34(+0.47%)
Jun 21, 2022 73.06 73.17 72.03 72.96 7,872,087 +1.09(+1.52%)
Jun 17, 2022 71.08 72.44 70.77 71.87 9,830,399 +0.92(+1.30%)
Jun 16, 2022 72.43 72.61 70.35 70.95 10,143,837 -3.24(-4.37%)
Jun 15, 2022 73.25 75.27 73.11 74.19 7,681,218 +1.88(+2.60%)
Jun 14, 2022 72.85 73.84 71.53 72.31 7,633,895 -0.05(-0.07%)
Jun 13, 2022 73.09 74.01 71.91 72.36 9,280,063 -3.31(-4.37%)
Jun 10, 2022 77.02 77.79 75.66 75.67 8,695,530 -3.24(-4.11%)
Jun 09, 2022 77.97 80.27 77.73 78.91 13,246,230 +0.44(+0.56%)
Jun 08, 2022 78.90 79.77 78.26 78.47 5,173,289 -1.00(-1.26%)
Jun 07, 2022 78.57 79.75 78.26 79.47 5,515,264 +0.49(+0.62%)
Jun 06, 2022 79.70 81.30 78.53 78.98 7,238,723 -0.07(-0.09%)
Jun 03, 2022 79.00 79.90 78.32 79.05 10,415,743 -0.37(-0.47%)
Jun 02, 2022 76.54 79.50 75.85 79.42 10,241,147 +3.14(+4.12%)
Jun 01, 2022 78.75 78.88 76.05 76.28 7,580,630 -2.22(-2.83%)
May 31, 2022 76.97 79.66 76.55 78.50 23,341,708 +1.79(+2.33%)
May 27, 2022 75.23 76.72 75.15 76.71 8,498,382 +2.22(+2.98%)
May 26, 2022 72.95 74.77 72.87 74.49 8,939,753 +2.01(+2.77%)
May 25, 2022 72.72 73.50 71.93 72.48 8,344,139 -0.24(-0.33%)
May 24, 2022 72.97 73.33 71.27 72.72 9,225,260 -0.70(-0.95%)
May 23, 2022 73.73 74.27 72.57 73.42 10,740,040 +0.01(+0.01%)
May 20, 2022 72.88 73.43 71.46 73.41 15,924,884 +1.48(+2.06%)
May 19, 2022 71.10 72.42 70.33 71.93 11,192,644 +0.65(+0.91%)
May 18, 2022 73.15 73.54 70.78 71.28 10,575,127 -2.44(-3.31%)
May 17, 2022 74.01 74.35 72.84 73.72 12,452,566 +1.30(+1.80%)
May 16, 2022 74.94 75.44 72.31 72.42 11,431,610 -3.18(-4.21%)
May 13, 2022 71.88 75.73 71.88 75.60 18,156,332 +5.70(+8.15%)
May 12, 2022 69.15 70.03 68.39 69.90 15,454,207 -0.16(-0.23%)
May 11, 2022 71.54 71.95 69.96 70.06 12,116,695 -1.80(-2.50%)
May 10, 2022 74.85 75.05 71.61 71.86 14,083,243 -1.63(-2.22%)
May 09, 2022 75.24 76.55 73.33 73.49 12,857,865 -3.03(-3.96%)
May 06, 2022 77.03 77.20 75.21 76.52 11,165,788 -0.96(-1.24%)
May 05, 2022 80.43 81.22 77.13 77.48 19,113,268 -4.16(-5.10%)
May 04, 2022 79.31 82.87 77.92 81.64 30,269,616 +7.31(+9.83%)
May 03, 2022 75.72 75.79 73.38 74.33 15,536,448 -1.04(-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.