Skip to main content

Starbucks Corp (NQ: SBUX )

96.75 +0.31 (+0.32%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 104.17 104.77 103.05 103.05 6,396,965 -1.74(-1.66%)
Sep 29, 2021 104.53 105.11 104.22 104.78 4,698,388 +0.43(+0.41%)
Sep 28, 2021 105.25 105.56 103.76 104.35 6,334,924 -1.84(-1.73%)
Sep 27, 2021 106.13 107.12 105.61 106.19 4,270,052 -0.40(-0.38%)
Sep 24, 2021 106.61 107.30 106.27 106.59 4,234,115 -0.03(-0.03%)
Sep 23, 2021 105.92 107.16 105.66 106.62 4,112,685 +1.00(+0.95%)
Sep 22, 2021 105.61 106.52 104.92 105.62 4,900,796 +0.79(+0.76%)
Sep 21, 2021 104.55 106.12 104.39 104.83 5,852,902 +0.37(+0.36%)
Sep 20, 2021 104.02 104.88 103.11 104.46 8,343,225 -1.48(-1.40%)
Sep 17, 2021 107.00 107.29 105.67 105.94 9,913,954 -1.18(-1.10%)
Sep 16, 2021 107.23 107.68 105.74 107.12 8,560,227 +0.03(+0.03%)
Sep 15, 2021 109.26 109.31 105.67 107.09 12,367,367 -3.94(-3.55%)
Sep 14, 2021 111.84 111.97 110.56 111.03 5,055,443 -0.30(-0.27%)
Sep 13, 2021 111.99 112.24 110.75 111.33 4,689,258 -0.15(-0.13%)
Sep 10, 2021 111.49 112.81 111.06 111.48 6,985,742 +0.51(+0.46%)
Sep 09, 2021 110.21 112.16 110.04 110.97 5,041,842 +0.70(+0.64%)
Sep 08, 2021 108.45 110.41 107.90 110.27 5,939,416 +2.10(+1.94%)
Sep 07, 2021 109.38 109.42 107.86 108.16 4,565,742 -1.31(-1.19%)
Sep 03, 2021 109.14 109.84 108.68 109.47 3,128,157 -0.17(-0.15%)
Sep 02, 2021 110.50 110.56 109.20 109.64 4,070,049 -0.08(-0.07%)
Sep 01, 2021 110.24 110.54 109.55 109.72 4,712,023 -0.04(-0.03%)
Aug 31, 2021 108.15 109.86 108.03 109.75 7,488,171 +1.76(+1.63%)
Aug 30, 2021 108.00 108.19 107.08 108.00 3,310,666 +0.46(+0.43%)
Aug 27, 2021 107.06 107.79 106.66 107.54 4,501,159 +0.75(+0.70%)
Aug 26, 2021 108.00 108.15 106.36 106.79 5,553,717 -1.17(-1.08%)
Aug 25, 2021 107.98 108.35 107.43 107.96 4,154,616 +0.46(+0.43%)
Aug 24, 2021 107.79 108.22 107.37 107.50 3,687,444 -0.06(-0.06%)
Aug 23, 2021 107.16 107.86 107.16 107.57 4,531,748 +0.48(+0.45%)
Aug 20, 2021 106.47 107.43 106.17 107.08 3,732,516 +0.29(+0.27%)
Aug 19, 2021 106.97 107.49 106.13 106.79 5,692,164 -1.27(-1.18%)
Aug 18, 2021 108.62 109.05 107.99 108.06 4,837,448 -0.83(-0.76%)
Aug 17, 2021 108.94 109.24 107.95 108.89 5,052,479 -0.91(-0.83%)
Aug 16, 2021 109.00 109.98 108.74 109.80 6,397,601 +0.73(+0.67%)
Aug 13, 2021 108.30 109.14 107.80 109.07 4,669,189 +0.94(+0.87%)
Aug 12, 2021 108.74 109.09 107.90 108.13 4,665,680 -0.70(-0.64%)
Aug 11, 2021 108.68 109.56 108.27 108.83 6,928,279 +0.51(+0.47%)
Aug 10, 2021 110.17 110.27 107.92 108.31 10,573,584 -1.43(-1.31%)
Aug 09, 2021 110.72 110.75 109.57 109.75 4,896,564 -1.03(-0.93%)
Aug 06, 2021 110.86 110.93 109.88 110.78 7,342,668 +0.02(+0.02%)
Aug 05, 2021 110.47 110.82 109.91 110.76 4,601,230 +0.73(+0.66%)
Aug 04, 2021 110.85 110.93 109.40 110.03 7,174,083 -0.82(-0.74%)
Aug 03, 2021 112.19 112.36 109.36 110.85 6,479,636 -1.15(-1.03%)
Aug 02, 2021 113.55 114.44 111.72 112.01 6,440,873 -0.99(-0.87%)
Jul 30, 2021 113.70 114.44 112.69 112.99 6,138,797 -0.88(-0.78%)
Jul 29, 2021 114.39 114.89 113.66 113.88 7,110,532 -0.03(-0.02%)
Jul 28, 2021 114.04 114.76 112.96 113.91 12,623,547 -3.37(-2.87%)
Jul 27, 2021 117.32 117.40 116.14 117.28 6,558,946 -0.03(-0.02%)
Jul 26, 2021 117.00 117.34 115.62 117.30 5,185,962 +0.08(+0.07%)
Jul 23, 2021 115.90 117.55 115.31 117.22 8,526,544 +3.11(+2.72%)
Jul 22, 2021 111.05 114.38 110.80 114.11 7,705,284 +3.13(+2.82%)
Jul 21, 2021 109.37 111.34 109.32 110.98 4,757,298 +1.72(+1.58%)
Jul 20, 2021 107.60 109.87 107.32 109.26 5,500,010 +1.95(+1.82%)
Jul 19, 2021 109.28 109.38 106.39 107.31 8,308,028 -3.17(-2.87%)
Jul 16, 2021 111.37 112.11 110.27 110.48 5,400,004 -0.22(-0.20%)
Jul 15, 2021 111.00 111.27 109.97 110.70 6,949,859 -0.77(-0.69%)
Jul 14, 2021 111.61 112.43 111.37 111.48 6,124,609 +0.20(+0.18%)
Jul 13, 2021 110.31 111.65 110.22 111.28 5,942,477 +1.05(+0.95%)
Jul 12, 2021 109.57 110.52 109.23 110.23 6,107,872 +0.92(+0.84%)
Jul 09, 2021 108.00 109.56 107.94 109.31 3,797,464 +1.38(+1.28%)
Jul 08, 2021 107.43 108.65 107.23 107.93 4,820,938 -1.07(-0.98%)
Jul 07, 2021 107.83 109.59 107.62 109.00 5,783,824 +1.31(+1.22%)
Jul 06, 2021 107.08 107.80 106.38 107.69 5,678,989 +0.71(+0.66%)
Jul 02, 2021 106.05 107.29 105.81 106.98 5,076,034 +1.45(+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.