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 (%)
May 31, 2022 73.09 75.64 72.69 74.54 24,581,418 +1.70(+2.33%)
May 27, 2022 71.44 72.85 71.36 72.84 8,949,743 +2.11(+2.98%)
May 26, 2022 69.27 71.00 69.19 70.73 9,414,555 +1.91(+2.77%)
May 25, 2022 69.05 69.79 68.30 68.82 8,787,308 -0.23(-0.33%)
May 24, 2022 69.29 69.64 67.67 69.05 9,715,226 -0.66(-0.95%)
May 23, 2022 70.01 70.52 68.91 69.72 11,310,458 +0.01(+0.01%)
May 20, 2022 69.20 69.73 67.86 69.71 16,770,676 +1.41(+2.06%)
May 19, 2022 67.51 68.77 66.78 68.30 11,787,100 +0.62(+0.91%)
May 18, 2022 69.46 69.83 67.21 67.69 11,136,786 -2.32(-3.31%)
May 17, 2022 70.28 70.60 69.16 70.00 13,113,939 +1.23(+1.80%)
May 16, 2022 71.16 71.64 68.66 68.77 12,038,760 -3.02(-4.21%)
May 13, 2022 68.25 71.91 68.25 71.79 19,120,640 +5.41(+8.15%)
May 12, 2022 65.66 66.50 64.94 66.37 16,275,001 +0.31(+0.47%)
May 11, 2022 67.46 67.84 65.97 66.06 12,850,103 -1.70(-2.50%)
May 10, 2022 70.58 70.77 67.52 67.76 14,935,683 -1.54(-2.22%)
May 09, 2022 70.95 72.18 69.14 69.30 13,636,135 -2.86(-3.96%)
May 06, 2022 72.63 72.79 70.92 72.15 11,841,629 -0.91(-1.24%)
May 05, 2022 75.84 76.58 72.73 73.06 20,270,170 -3.92(-5.10%)
May 04, 2022 74.78 78.14 73.47 76.98 32,096,578 +6.89(+9.83%)
May 03, 2022 71.40 71.46 69.19 70.09 16,476,849 -0.98(-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.