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 (%)
Sep 30, 2021 107.84 108.45 106.67 106.67 6,179,812 -1.80(-1.66%)
Sep 29, 2021 108.20 108.80 107.88 108.47 4,538,895 +0.45(+0.41%)
Sep 28, 2021 108.95 109.27 107.41 108.02 6,119,877 -1.91(-1.73%)
Sep 27, 2021 109.86 110.88 109.33 109.92 4,125,100 -0.42(-0.38%)
Sep 24, 2021 110.36 111.07 110.00 110.34 4,090,383 -0.03(-0.03%)
Sep 23, 2021 109.64 110.92 109.37 110.37 3,973,075 +1.04(+0.95%)
Sep 22, 2021 109.33 110.26 108.61 109.33 4,734,432 +0.82(+0.76%)
Sep 21, 2021 108.22 109.85 108.06 108.51 5,654,217 +0.39(+0.36%)
Sep 20, 2021 107.67 108.56 106.73 108.13 8,060,004 -1.54(-1.40%)
Sep 17, 2021 110.76 111.06 109.38 109.66 9,577,412 -1.22(-1.10%)
Sep 16, 2021 111.00 111.46 109.45 110.88 8,269,639 +0.03(+0.03%)
Sep 15, 2021 113.10 113.15 109.38 110.85 11,947,540 -4.08(-3.55%)
Sep 14, 2021 115.77 115.90 114.45 114.93 4,883,829 -0.31(-0.27%)
Sep 13, 2021 115.93 116.18 114.64 115.24 4,530,075 -0.16(-0.13%)
Sep 10, 2021 115.41 116.77 114.96 115.40 6,748,602 +0.53(+0.46%)
Sep 09, 2021 114.08 116.10 113.91 114.87 4,870,690 +0.72(+0.64%)
Sep 08, 2021 112.27 114.29 111.69 114.14 5,737,795 +2.18(+1.94%)
Sep 07, 2021 113.22 113.26 111.66 111.97 4,410,752 -1.35(-1.19%)
Sep 03, 2021 112.98 113.70 112.50 113.32 3,021,968 -0.17(-0.15%)
Sep 02, 2021 114.38 114.45 113.04 113.49 3,931,886 -0.08(-0.07%)
Sep 01, 2021 114.11 114.42 113.40 113.57 4,552,067 -0.04(-0.03%)
Aug 31, 2021 111.95 113.72 111.83 113.61 7,233,975 +1.82(+1.63%)
Aug 30, 2021 111.79 111.99 110.84 111.79 3,198,281 +0.47(+0.43%)
Aug 27, 2021 110.82 111.58 110.41 111.32 4,348,361 +0.77(+0.70%)
Aug 26, 2021 111.80 111.95 110.10 110.54 5,365,189 -1.21(-1.08%)
Aug 25, 2021 111.77 112.16 111.20 111.75 4,013,582 +0.47(+0.43%)
Aug 24, 2021 111.58 112.02 111.14 111.28 3,562,269 -0.07(-0.06%)
Aug 23, 2021 110.92 111.65 110.92 111.35 4,377,912 +0.50(+0.45%)
Aug 20, 2021 110.22 111.20 109.91 110.84 3,605,810 +0.30(+0.27%)
Aug 19, 2021 110.73 111.27 109.86 110.54 5,498,936 -1.31(-1.18%)
Aug 18, 2021 112.44 112.88 111.78 111.86 4,673,235 -0.86(-0.76%)
Aug 17, 2021 112.77 113.08 111.74 112.72 4,880,966 -0.94(-0.83%)
Aug 16, 2021 112.83 113.84 112.56 113.66 6,180,426 +0.75(+0.67%)
Aug 13, 2021 112.11 112.97 111.59 112.90 4,510,687 +0.98(+0.87%)
Aug 12, 2021 112.56 112.92 111.69 111.93 4,507,297 -0.73(-0.64%)
Aug 11, 2021 112.50 113.41 112.07 112.65 6,693,089 +0.53(+0.47%)
Aug 10, 2021 114.04 114.14 111.72 112.12 10,214,650 -1.48(-1.31%)
Aug 09, 2021 114.61 114.64 113.42 113.60 4,730,344 -1.07(-0.93%)
Aug 06, 2021 114.76 114.83 113.74 114.67 7,093,412 +0.02(+0.02%)
Aug 05, 2021 114.35 114.71 113.77 114.65 4,445,035 +0.75(+0.66%)
Aug 04, 2021 114.75 114.83 113.25 113.90 6,930,550 -0.85(-0.74%)
Aug 03, 2021 116.14 116.31 113.20 114.75 6,259,676 -1.20(-1.03%)
Aug 02, 2021 117.54 118.46 115.65 115.94 6,222,229 -1.02(-0.87%)
Jul 30, 2021 117.70 118.46 116.65 116.97 5,930,407 -0.91(-0.78%)
Jul 29, 2021 118.41 118.93 117.65 117.88 6,869,156 -0.03(-0.02%)
Jul 28, 2021 118.05 118.80 116.93 117.91 12,195,025 -3.49(-2.87%)
Jul 27, 2021 121.44 121.52 120.22 121.40 6,336,295 -0.03(-0.02%)
Jul 26, 2021 121.12 121.46 119.68 121.42 5,009,918 +0.09(+0.07%)
Jul 23, 2021 119.97 121.67 119.36 121.34 8,237,099 +3.22(+2.72%)
Jul 22, 2021 114.95 118.40 114.69 118.12 7,443,718 +3.24(+2.82%)
Jul 21, 2021 113.22 115.25 113.16 114.88 4,595,805 +1.78(+1.58%)
Jul 20, 2021 111.38 113.73 111.09 113.10 5,313,305 +2.02(+1.82%)
Jul 19, 2021 113.12 113.23 110.13 111.08 8,026,002 -3.29(-2.87%)
Jul 16, 2021 115.28 116.05 114.14 114.36 5,216,694 -0.23(-0.20%)
Jul 15, 2021 114.90 115.18 113.83 114.59 6,713,938 -0.80(-0.69%)
Jul 14, 2021 115.53 116.38 115.28 115.39 5,916,701 +0.20(+0.18%)
Jul 13, 2021 114.18 115.58 114.09 115.19 5,740,752 +1.09(+0.95%)
Jul 12, 2021 113.42 114.41 113.07 114.10 5,900,533 +0.95(+0.84%)
Jul 09, 2021 111.79 113.41 111.73 113.15 3,668,554 +1.43(+1.28%)
Jul 08, 2021 111.20 112.47 111.00 111.72 4,657,285 -1.11(-0.98%)
Jul 07, 2021 111.62 113.44 111.40 112.83 5,587,484 +1.36(+1.22%)
Jul 06, 2021 110.85 111.59 110.12 111.47 5,486,208 +0.73(+0.66%)
Jul 02, 2021 109.78 111.06 109.53 110.74 4,903,722 +1.50(+1.37%)
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.