Skip to main content

Starbucks Corp (NQ: SBUX )

91.68 +0.18 (+0.20%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 104.41 105.01 103.28 103.28 6,382,518 -1.74(-1.66%)
Sep 29, 2021 104.77 105.35 104.46 105.02 4,687,777 +0.43(+0.41%)
Sep 28, 2021 105.49 105.80 104.00 104.59 6,320,618 -1.84(-1.73%)
Sep 27, 2021 106.37 107.36 105.85 106.43 4,260,409 -0.40(-0.38%)
Sep 24, 2021 106.86 107.54 106.51 106.84 4,224,553 -0.03(-0.03%)
Sep 23, 2021 106.16 107.40 105.89 106.86 4,103,397 +1.00(+0.95%)
Sep 22, 2021 105.85 106.76 105.16 105.86 4,889,728 +0.80(+0.76%)
Sep 21, 2021 104.79 106.36 104.63 105.07 5,839,684 +0.38(+0.36%)
Sep 20, 2021 104.25 105.11 103.34 104.69 8,324,383 -1.49(-1.40%)
Sep 17, 2021 107.24 107.53 105.91 106.18 9,891,565 -1.18(-1.10%)
Sep 16, 2021 107.47 107.92 105.98 107.36 8,540,895 +0.03(+0.03%)
Sep 15, 2021 109.50 109.56 105.91 107.33 12,339,437 -3.95(-3.55%)
Sep 14, 2021 112.09 112.22 110.81 111.28 5,044,026 -0.30(-0.27%)
Sep 13, 2021 112.25 112.49 111.00 111.58 4,678,667 -0.15(-0.13%)
Sep 10, 2021 111.74 113.06 111.31 111.73 6,969,966 +0.52(+0.46%)
Sep 09, 2021 110.46 112.42 110.29 111.22 5,030,456 +0.70(+0.64%)
Sep 08, 2021 108.70 110.66 108.15 110.52 5,926,003 +2.11(+1.94%)
Sep 07, 2021 109.63 109.66 108.11 108.41 4,555,431 -1.31(-1.19%)
Sep 03, 2021 109.39 110.08 108.92 109.72 3,121,093 -0.17(-0.15%)
Sep 02, 2021 110.75 110.81 109.45 109.89 4,060,857 -0.07(-0.07%)
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.