Skip to main content

Starbucks Corp (NQ: SBUX )

98.87 +1.17 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 97.60 99.80 97.37 98.87 8,859,246 +1.17(+1.20%)
Oct 31, 2024 97.32 99.00 95.35 97.70 12,008,388 +0.38(+0.39%)
Oct 30, 2024 97.37 98.14 96.80 97.32 9,178,080 -0.07(-0.07%)
Oct 29, 2024 97.74 98.05 96.35 97.39 7,663,640 -0.63(-0.64%)
Oct 28, 2024 97.65 99.14 97.55 98.02 6,790,374 +0.71(+0.73%)
Oct 25, 2024 97.22 97.95 96.43 97.31 9,665,579 +0.16(+0.16%)
Oct 24, 2024 97.69 99.42 96.85 97.15 9,825,674 -0.50(-0.51%)
Oct 23, 2024 93.87 97.72 93.69 97.65 18,850,784 +0.83(+0.86%)
Oct 22, 2024 96.35 97.19 95.94 96.82 6,631,151 +0.37(+0.38%)
Oct 21, 2024 96.95 97.20 95.89 96.45 3,992,901 -0.39(-0.40%)
Oct 18, 2024 95.68 96.85 95.04 96.84 6,178,287 +1.57(+1.65%)
Oct 17, 2024 95.33 96.19 94.78 95.27 5,576,157 -0.19(-0.20%)
Oct 16, 2024 95.45 95.84 94.09 95.46 7,536,466 +0.42(+0.44%)
Oct 15, 2024 94.67 95.97 94.57 95.04 6,264,043 +0.28(+0.30%)
Oct 14, 2024 95.41 95.53 94.34 94.76 4,125,170 -0.79(-0.83%)
Oct 11, 2024 94.14 95.95 94.01 95.55 4,834,813 +1.67(+1.78%)
Oct 10, 2024 95.42 95.48 93.76 93.88 5,459,097 -2.00(-2.09%)
Oct 09, 2024 96.48 96.48 95.46 95.88 3,344,736 -0.33(-0.34%)
Oct 08, 2024 96.05 96.88 95.28 96.21 6,594,970 +0.12(+0.12%)
Oct 07, 2024 96.19 96.52 95.36 96.09 7,478,651 -0.49(-0.51%)
Oct 04, 2024 96.17 96.73 95.15 96.58 6,816,313 +1.02(+1.07%)
Oct 03, 2024 95.64 96.39 95.31 95.56 5,555,285 -0.94(-0.97%)
Oct 02, 2024 96.83 97.00 95.87 96.50 6,345,639 -0.93(-0.95%)
Oct 01, 2024 97.49 98.14 96.35 97.43 7,169,901 -0.06(-0.06%)
Sep 30, 2024 97.39 97.69 96.41 97.49 6,438,375 +0.13(+0.13%)
Sep 27, 2024 97.65 98.15 97.19 97.36 6,320,376 -0.11(-0.11%)
Sep 26, 2024 98.50 99.15 97.00 97.47 9,876,105 +1.85(+1.93%)
Sep 25, 2024 94.26 95.96 94.22 95.62 8,632,577 +1.17(+1.24%)
Sep 24, 2024 95.47 95.82 94.19 94.45 8,605,994 -1.03(-1.08%)
Sep 23, 2024 96.05 96.05 94.35 95.48 8,381,772 -0.57(-0.59%)
Sep 20, 2024 96.85 97.06 95.32 96.05 19,541,084 -0.85(-0.88%)
Sep 19, 2024 97.97 98.70 96.33 96.90 8,751,255 +0.78(+0.81%)
Sep 18, 2024 95.55 97.60 95.33 96.12 8,795,395 -0.32(-0.33%)
Sep 17, 2024 96.49 96.54 95.20 96.44 6,280,969 +0.13(+0.13%)
Sep 16, 2024 98.52 98.60 95.98 96.31 9,262,639 -2.26(-2.29%)
Sep 13, 2024 99.13 99.51 98.50 98.57 9,899,865 -0.71(-0.72%)
Sep 12, 2024 98.46 99.31 97.34 99.28 14,657,652 +1.08(+1.10%)
Sep 11, 2024 94.08 98.35 93.66 98.20 19,301,356 +4.86(+5.21%)
Sep 10, 2024 92.12 93.52 91.14 93.34 7,324,467 +1.13(+1.23%)
Sep 09, 2024 91.22 92.36 90.41 92.21 10,088,168 +1.06(+1.16%)
Sep 06, 2024 91.50 92.16 90.18 91.15 9,257,038 -0.41(-0.45%)
Sep 05, 2024 92.17 93.02 91.20 91.56 8,368,790 -0.77(-0.83%)
Sep 04, 2024 93.37 93.98 91.97 92.33 7,191,245 -0.85(-0.91%)
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.