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, 2023 98.30 100.66 98.30 100.51 7,148,262 +2.71(+2.77%)
Mar 30, 2023 97.92 98.17 97.16 97.80 4,229,253 +0.67(+0.69%)
Mar 29, 2023 95.88 97.19 95.31 97.14 5,124,171 +1.84(+1.93%)
Mar 28, 2023 94.73 95.48 94.67 95.29 4,878,965 +0.06(+0.06%)
Mar 27, 2023 95.49 96.26 95.15 95.23 6,238,392 +0.31(+0.33%)
Mar 24, 2023 94.81 95.01 93.82 94.93 4,854,473 -0.08(-0.08%)
Mar 23, 2023 95.89 96.65 94.13 95.00 7,126,330 -0.68(-0.71%)
Mar 22, 2023 97.19 97.96 95.62 95.68 6,130,332 -1.37(-1.41%)
Mar 21, 2023 97.02 97.68 96.66 97.05 4,914,083 +0.67(+0.69%)
Mar 20, 2023 95.66 96.74 95.50 96.38 5,038,927 +1.11(+1.17%)
Mar 17, 2023 95.63 95.84 94.44 95.27 10,556,191 -1.67(-1.72%)
Mar 16, 2023 95.70 97.21 95.59 96.94 8,483,373 +1.05(+1.10%)
Mar 15, 2023 94.97 95.92 93.90 95.89 6,839,682 -0.12(-0.12%)
Mar 14, 2023 96.63 96.89 95.05 96.01 6,473,355 +0.37(+0.38%)
Mar 13, 2023 95.48 96.72 94.95 95.64 6,638,817 -0.29(-0.30%)
Mar 10, 2023 97.13 97.72 95.59 95.93 6,880,806 -0.89(-0.92%)
Mar 09, 2023 99.17 99.18 96.49 96.82 5,937,788 -2.12(-2.15%)
Mar 08, 2023 99.33 99.44 98.20 98.94 4,377,233 -0.81(-0.81%)
Mar 07, 2023 101.34 102.01 99.54 99.75 4,119,299 -1.59(-1.57%)
Mar 06, 2023 100.82 102.26 100.81 101.34 5,425,113 +0.42(+0.42%)
Mar 03, 2023 99.81 101.06 99.43 100.92 5,057,735 +1.49(+1.50%)
Mar 02, 2023 97.76 99.59 97.44 99.43 5,001,324 +1.53(+1.56%)
Mar 01, 2023 98.64 98.78 97.40 97.91 5,572,934 -0.64(-0.65%)
Feb 28, 2023 98.45 99.38 98.36 98.55 5,371,508 -0.34(-0.34%)
Feb 27, 2023 98.78 99.71 98.60 98.88 5,423,172 +0.81(+0.83%)
Feb 24, 2023 99.09 99.15 97.32 98.07 6,236,213 -1.84(-1.85%)
Feb 23, 2023 101.85 101.85 99.07 99.92 7,103,960 -1.22(-1.20%)
Feb 22, 2023 101.74 102.26 100.77 101.13 7,790,659 -0.01(-0.01%)
Feb 21, 2023 101.84 102.27 101.07 101.14 5,624,559 -2.24(-2.17%)
Feb 17, 2023 103.03 103.73 102.54 103.38 7,123,772 -0.42(-0.41%)
Feb 16, 2023 104.01 105.31 103.68 103.81 4,759,176 -1.41(-1.34%)
Feb 15, 2023 103.77 105.22 103.54 105.22 4,205,126 +0.98(+0.94%)
Feb 14, 2023 104.18 104.70 102.99 104.23 5,291,953 -0.52(-0.50%)
Feb 13, 2023 103.72 105.15 103.56 104.75 5,378,005 +1.38(+1.33%)
Feb 10, 2023 101.86 103.54 101.81 103.37 6,525,244 +1.00(+0.98%)
Feb 09, 2023 102.06 102.91 101.93 102.37 5,804,321 +0.27(+0.26%)
Feb 08, 2023 102.12 102.33 101.47 102.10 5,784,965 -0.50(-0.49%)
Feb 07, 2023 100.69 103.14 100.43 102.60 6,461,311 +1.73(+1.72%)
Feb 06, 2023 99.89 101.97 99.22 100.87 6,653,973 +0.69(+0.69%)
Feb 03, 2023 100.45 102.23 98.97 100.18 15,826,247 -4.66(-4.44%)
Feb 02, 2023 105.69 106.45 103.73 104.83 10,236,504 -0.81(-0.76%)
Feb 01, 2023 104.66 106.40 103.71 105.64 6,072,605 +0.82(+0.78%)
Jan 31, 2023 103.98 104.83 103.25 104.83 6,054,813 +0.71(+0.68%)
Jan 30, 2023 103.98 104.57 103.17 104.11 7,162,082 -0.59(-0.57%)
Jan 27, 2023 104.44 105.42 104.06 104.71 7,133,141 +0.25(+0.24%)
Jan 26, 2023 103.06 104.50 102.83 104.46 6,581,168 +1.71(+1.66%)
Jan 25, 2023 101.87 102.90 101.71 102.75 5,639,026 +0.33(+0.32%)
Jan 24, 2023 102.19 102.64 101.24 102.42 5,734,071 +0.41(+0.40%)
Jan 23, 2023 100.89 102.66 100.27 102.01 6,580,047 +1.12(+1.11%)
Jan 20, 2023 100.27 101.04 99.78 100.89 6,812,858 +0.75(+0.75%)
Jan 19, 2023 100.85 101.52 100.12 100.14 5,325,616 -0.71(-0.71%)
Jan 18, 2023 102.90 103.22 100.76 100.85 5,957,682 -1.68(-1.64%)
Jan 17, 2023 102.72 103.34 102.10 102.53 7,784,176 -0.46(-0.45%)
Jan 13, 2023 100.92 103.06 100.92 102.99 5,757,376 +1.33(+1.30%)
Jan 12, 2023 102.09 102.23 101.01 101.67 5,082,047 -0.43(-0.42%)
Jan 11, 2023 101.63 102.23 100.71 102.10 5,864,205 +0.29(+0.28%)
Jan 10, 2023 100.23 102.22 100.05 101.81 4,369,079 +1.21(+1.20%)
Jan 09, 2023 102.31 102.46 100.30 100.60 10,541,115 -1.87(-1.83%)
Jan 06, 2023 101.21 102.77 100.86 102.47 10,041,166 +2.17(+2.16%)
Jan 05, 2023 100.36 100.94 99.40 100.30 5,802,969 -0.03(-0.03%)
Jan 04, 2023 98.63 100.59 98.50 100.33 8,474,328 +3.49(+3.60%)
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.