Skip to main content

Starbucks Corp (NQ: SBUX )

96.08 -0.36 (-0.37%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 96.43 96.48 95.59 96.10 6,422,112 +0.37(+0.39%)
Jun 29, 2023 95.66 95.87 95.05 95.73 5,270,790 +0.07(+0.07%)
Jun 28, 2023 95.69 95.69 94.39 95.66 6,784,580 -0.11(-0.11%)
Jun 27, 2023 95.45 96.10 94.80 95.77 5,189,050 +0.48(+0.50%)
Jun 26, 2023 95.40 95.81 94.56 95.29 6,256,033 -0.11(-0.11%)
Jun 23, 2023 96.67 96.74 94.60 95.40 19,561,062 -2.43(-2.49%)
Jun 22, 2023 98.39 98.60 96.66 97.83 6,315,031 -0.99(-1.00%)
Jun 21, 2023 97.59 99.39 97.35 98.82 5,678,475 +0.58(+0.59%)
Jun 20, 2023 98.81 99.42 97.88 98.24 5,676,643 -0.58(-0.59%)
Jun 16, 2023 98.96 99.44 98.44 98.82 12,070,381 +0.48(+0.48%)
Jun 15, 2023 98.31 98.94 97.65 98.35 6,646,196 -5.10(-4.93%)
May 08, 2023 103.74 104.37 103.22 103.45 6,309,533 -0.04(-0.04%)
May 05, 2023 101.89 103.75 101.72 103.49 8,094,818 +2.41(+2.39%)
May 04, 2023 100.65 102.00 100.20 101.07 9,176,227 +0.72(+0.72%)
May 03, 2023 105.28 105.91 100.20 100.35 25,255,952 -10.14(-9.17%)
May 02, 2023 110.52 110.58 108.93 110.49 9,964,741 -0.10(-0.09%)
May 01, 2023 110.28 111.47 110.28 110.58 6,728,315 +0.26(+0.24%)
Apr 28, 2023 108.52 110.34 108.39 110.32 6,194,391 +1.49(+1.37%)
Apr 27, 2023 107.52 108.96 107.32 108.83 7,892,129 +1.23(+1.15%)
Apr 26, 2023 105.22 108.43 105.22 107.60 8,536,448 +2.06(+1.95%)
Apr 25, 2023 105.13 107.25 105.05 105.54 9,060,840 +0.05(+0.05%)
Apr 24, 2023 104.43 105.50 104.29 105.50 6,154,064 +1.06(+1.02%)
Apr 21, 2023 103.57 105.00 102.96 104.43 4,685,529 +1.10(+1.07%)
Apr 20, 2023 102.50 103.84 102.50 103.33 4,451,642 -0.11(-0.10%)
Apr 19, 2023 103.95 104.11 103.36 103.44 4,783,268 -0.72(-0.70%)
Apr 18, 2023 105.09 105.44 103.99 104.16 5,491,317 -0.39(-0.37%)
Apr 17, 2023 104.21 104.87 103.83 104.55 4,952,746 +0.81(+0.78%)
Apr 14, 2023 103.20 104.41 103.14 103.74 4,105,834 +0.46(+0.45%)
Apr 13, 2023 102.69 103.50 102.56 103.28 4,524,501 +1.30(+1.28%)
Apr 12, 2023 102.55 102.88 101.69 101.97 4,771,755 -0.13(-0.12%)
Apr 11, 2023 101.41 102.71 101.28 102.10 4,154,356 +1.00(+0.98%)
Apr 10, 2023 99.94 101.18 99.49 101.10 3,896,747 +0.06(+0.06%)
Apr 06, 2023 101.26 101.51 100.41 101.05 3,269,179 -0.21(-0.21%)
Apr 05, 2023 100.37 101.97 100.32 101.26 5,356,354 +0.87(+0.87%)
Apr 04, 2023 101.21 101.36 99.76 100.39 3,992,996 -0.82(-0.81%)
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.