Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 105.66 106.54 105.19 106.11 6,990,144 -0.13(-0.12%)
Apr 29, 2021 104.93 106.72 104.51 106.24 9,641,167 +2.07(+1.98%)
Apr 28, 2021 105.14 105.80 103.44 104.18 15,959,982 -3.48(-3.23%)
Apr 27, 2021 107.21 107.87 106.84 107.65 7,826,346 +0.21(+0.20%)
Apr 26, 2021 108.39 108.67 106.64 107.44 6,389,498 -1.52(-1.40%)
Apr 23, 2021 107.53 109.35 107.36 108.96 4,919,114 +1.52(+1.41%)
Apr 22, 2021 108.32 108.33 106.79 107.44 6,198,568 -0.76(-0.70%)
Apr 21, 2021 107.60 108.68 107.38 108.20 4,744,085 +0.44(+0.40%)
Apr 20, 2021 108.40 108.68 106.91 107.76 6,108,561 -1.23(-1.13%)
Apr 19, 2021 109.52 110.28 108.48 109.00 5,275,487 -0.69(-0.62%)
Apr 16, 2021 109.20 109.83 108.38 109.68 6,233,913 +1.56(+1.44%)
Apr 15, 2021 106.68 108.34 106.38 108.12 5,479,676 +1.39(+1.30%)
Apr 14, 2021 106.79 107.73 106.33 106.73 4,309,489 -0.19(-0.17%)
Apr 13, 2021 105.45 107.14 105.36 106.92 4,970,521 +1.44(+1.36%)
Apr 12, 2021 104.75 105.56 104.52 105.48 5,079,133 +0.58(+0.56%)
Apr 09, 2021 104.65 104.98 103.78 104.90 4,438,985 +0.13(+0.12%)
Apr 08, 2021 105.33 105.62 104.44 104.77 5,405,769 -0.14(-0.13%)
Apr 07, 2021 104.65 105.44 104.41 104.91 6,073,089 +0.04(+0.04%)
Apr 06, 2021 103.23 105.49 102.97 104.87 7,277,374 +1.97(+1.92%)
Apr 05, 2021 101.87 103.20 101.83 102.90 7,458,680 +1.52(+1.50%)
Apr 01, 2021 102.01 102.01 100.28 101.38 6,250,205 +0.10(+0.10%)
Mar 31, 2021 102.26 103.45 101.20 101.28 6,989,764 -0.93(-0.91%)
Mar 30, 2021 100.49 102.37 100.36 102.20 4,911,859 +1.06(+1.05%)
Mar 29, 2021 101.03 102.18 98.79 101.14 5,575,071 -0.71(-0.70%)
Mar 26, 2021 99.40 101.95 99.33 101.86 6,654,377 +2.36(+2.38%)
Mar 25, 2021 97.33 99.82 96.45 99.50 8,791,448 +2.21(+2.27%)
Mar 24, 2021 98.83 99.43 97.26 97.29 6,183,655 -1.19(-1.20%)
Mar 23, 2021 99.86 100.05 97.94 98.48 6,103,865 -1.22(-1.23%)
Mar 22, 2021 98.62 100.49 98.24 99.70 8,204,706 +1.14(+1.16%)
Mar 19, 2021 100.42 100.89 98.08 98.56 23,145,474 -1.19(-1.19%)
Mar 18, 2021 101.28 102.20 99.63 99.75 8,428,980 -2.63(-2.57%)
Mar 17, 2021 103.17 103.31 100.96 102.38 10,926,850 -0.82(-0.79%)
Mar 16, 2021 102.48 104.12 101.85 103.19 12,270,141 +2.26(+2.24%)
Mar 15, 2021 100.00 100.98 99.23 100.93 7,668,760 +1.01(+1.01%)
Mar 12, 2021 99.56 100.09 98.78 99.92 3,620,930 +0.45(+0.46%)
Mar 11, 2021 100.48 100.63 99.41 99.47 5,035,525 -0.43(-0.43%)
Mar 10, 2021 99.31 101.09 99.13 99.89 6,554,078 +1.14(+1.15%)
Mar 09, 2021 98.50 100.07 98.09 98.75 5,942,815 +1.41(+1.45%)
Mar 08, 2021 97.13 99.07 96.60 97.35 5,522,048 -0.16(-0.16%)
Mar 05, 2021 98.30 98.30 95.23 97.50 5,998,812 +0.29(+0.30%)
Mar 04, 2021 98.49 99.33 96.25 97.22 7,734,886 -1.23(-1.25%)
Mar 03, 2021 99.12 100.06 98.36 98.45 5,731,378 -0.91(-0.91%)
Mar 02, 2021 99.46 100.33 98.08 99.36 5,410,504 +0.31(+0.31%)
Mar 01, 2021 100.65 102.39 98.74 99.05 8,555,762 -1.08(-1.07%)
Feb 26, 2021 96.53 101.47 96.09 100.13 16,316,631 +4.23(+4.41%)
Feb 25, 2021 96.39 98.03 95.57 95.90 8,125,823 -0.84(-0.87%)
Feb 24, 2021 93.76 96.86 93.24 96.74 8,135,943 +2.79(+2.97%)
Feb 23, 2021 95.78 95.78 92.62 93.95 9,428,323 -0.41(-0.43%)
Feb 22, 2021 95.45 95.45 94.31 94.36 5,621,512 -1.45(-1.51%)
Feb 19, 2021 97.09 97.58 95.67 95.81 4,455,061 -1.48(-1.52%)
Feb 18, 2021 96.19 97.63 95.84 97.29 4,422,287 +0.49(+0.51%)
Feb 17, 2021 97.42 97.74 96.53 96.80 6,186,630 -1.17(-1.19%)
Feb 16, 2021 97.01 98.37 96.63 97.97 5,337,907 +0.78(+0.81%)
Feb 12, 2021 97.59 97.77 96.65 97.18 3,434,591 -0.52(-0.53%)
Feb 11, 2021 97.93 98.04 96.93 97.70 3,223,621 -0.01(-0.01%)
Feb 10, 2021 98.55 98.66 96.84 97.71 4,651,025 -0.32(-0.33%)
Feb 09, 2021 97.83 98.59 97.11 98.03 4,436,439 -0.04(-0.04%)
Feb 08, 2021 98.22 98.32 97.22 98.07 5,237,970 -0.20(-0.21%)
Feb 05, 2021 96.99 99.25 96.70 98.27 8,746,300 +2.62(+2.74%)
Feb 04, 2021 93.55 96.20 93.31 95.65 7,504,574 +2.42(+2.59%)
Feb 03, 2021 93.44 94.74 93.04 93.23 4,261,158 -0.58(-0.62%)
Feb 02, 2021 91.41 94.58 91.16 93.81 7,490,933 +2.83(+3.11%)
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.