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 (%)
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%)
Feb 01, 2021 89.51 91.94 89.45 90.98 7,801,768 +1.63(+1.83%)
Jan 29, 2021 89.58 90.25 88.53 89.35 8,888,244 -1.24(-1.37%)
Jan 28, 2021 91.30 92.78 90.54 90.58 9,591,250 +0.26(+0.29%)
Jan 27, 2021 93.66 93.93 89.27 90.32 19,642,390 -6.29(-6.51%)
Jan 26, 2021 95.43 97.10 95.28 96.62 7,719,570 +1.14(+1.20%)
Jan 25, 2021 95.75 95.94 94.29 95.47 5,425,507 -0.42(-0.44%)
Jan 22, 2021 96.13 96.42 95.12 95.90 5,668,517 -0.62(-0.64%)
Jan 21, 2021 97.33 97.36 96.40 96.52 6,209,345 -0.81(-0.83%)
Jan 20, 2021 94.51 97.69 94.32 97.33 6,301,726 +2.69(+2.85%)
Jan 19, 2021 94.87 95.61 93.53 94.63 7,063,191 +0.19(+0.21%)
Jan 15, 2021 93.56 94.77 93.41 94.44 5,984,476 +0.47(+0.50%)
Jan 14, 2021 95.80 96.16 93.87 93.97 4,901,277 -0.99(-1.04%)
Jan 13, 2021 94.43 95.41 93.67 94.96 5,201,375 +0.06(+0.07%)
Jan 12, 2021 95.99 96.28 94.42 94.89 4,693,336 -1.64(-1.70%)
Jan 11, 2021 97.00 97.50 96.23 96.54 4,613,004 -0.99(-1.01%)
Jan 08, 2021 95.85 97.61 95.45 97.52 6,359,921 +2.14(+2.24%)
Jan 07, 2021 96.43 96.57 95.01 95.38 5,473,178 -0.78(-0.81%)
Jan 06, 2021 95.05 97.10 94.97 96.16 5,436,360 +0.69(+0.73%)
Jan 05, 2021 94.99 96.22 94.87 95.47 6,197,629 +0.31(+0.33%)
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.