Skip to main content

Starbucks Corp (NQ: SBUX )

103.80 -1.25 (-1.19%)
Streaming Delayed Price Updated: 12:23 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 105.85 107.09 104.76 104.83 6,752,425 -0.96(-0.91%)
Mar 30, 2021 104.02 105.97 103.89 105.79 4,745,075 +1.09(+1.04%)
Mar 29, 2021 104.58 105.78 102.26 104.70 5,385,768 -0.74(-0.70%)
Mar 26, 2021 102.90 105.53 102.83 105.44 6,428,426 +2.45(+2.37%)
Mar 25, 2021 100.75 103.33 99.84 102.99 8,492,932 +2.28(+2.27%)
Mar 24, 2021 102.30 102.93 100.68 100.71 5,973,687 -1.23(-1.20%)
Mar 23, 2021 103.37 103.57 101.38 101.94 5,896,606 -1.27(-1.23%)
Mar 22, 2021 102.08 104.02 101.70 103.20 7,926,113 +1.18(+1.16%)
Mar 19, 2021 103.95 104.43 101.53 102.02 22,359,560 -1.23(-1.19%)
Mar 18, 2021 104.84 105.79 103.14 103.25 8,142,771 -2.72(-2.57%)
Mar 17, 2021 106.79 106.94 104.51 105.98 10,555,826 -0.84(-0.79%)
Mar 16, 2021 106.08 107.78 105.43 106.82 11,853,505 +2.34(+2.24%)
Mar 15, 2021 103.51 104.53 102.72 104.48 7,408,365 +1.05(+1.01%)
Mar 12, 2021 103.06 103.61 102.25 103.43 3,497,981 +0.47(+0.46%)
Mar 11, 2021 104.01 104.16 102.91 102.96 4,864,543 -0.44(-0.43%)
Mar 10, 2021 102.80 104.64 102.62 103.41 6,331,532 +1.18(+1.15%)
Mar 09, 2021 101.97 103.59 101.53 102.22 5,741,024 +1.46(+1.45%)
Mar 08, 2021 100.55 102.55 100.00 100.77 5,334,545 -0.16(-0.16%)
Mar 05, 2021 101.75 101.75 98.58 100.93 5,795,120 +0.30(+0.30%)
Mar 04, 2021 101.95 102.82 99.63 100.63 7,472,246 -1.28(-1.25%)
Mar 03, 2021 102.60 103.58 101.81 101.91 5,536,767 -0.94(-0.91%)
Mar 02, 2021 102.95 103.86 101.53 102.85 5,226,789 +0.32(+0.31%)
Mar 01, 2021 104.19 105.99 102.22 102.53 8,265,248 -1.11(-1.07%)
Feb 26, 2021 99.92 105.04 99.47 103.64 15,762,594 +4.37(+4.41%)
Feb 25, 2021 99.78 101.48 98.92 99.27 7,849,908 -0.87(-0.87%)
Feb 24, 2021 97.05 100.27 96.52 100.14 7,859,685 +2.89(+2.97%)
Feb 23, 2021 99.15 99.15 95.87 97.26 9,108,182 -0.42(-0.43%)
Feb 22, 2021 98.81 98.81 97.62 97.68 5,430,632 -1.50(-1.51%)
Feb 19, 2021 100.50 101.01 99.03 99.17 4,303,788 -1.53(-1.52%)
Feb 18, 2021 99.57 101.06 99.21 100.71 4,272,127 +0.51(+0.51%)
Feb 17, 2021 100.84 101.18 99.92 100.20 5,976,561 -1.21(-1.19%)
Feb 16, 2021 100.42 101.83 100.02 101.41 5,156,657 +0.81(+0.81%)
Feb 12, 2021 101.02 101.21 100.04 100.60 3,317,969 -0.53(-0.53%)
Feb 11, 2021 101.37 101.49 100.34 101.13 3,114,162 -0.01(-0.01%)
Feb 10, 2021 102.01 102.13 100.24 101.14 4,493,098 -0.34(-0.33%)
Feb 09, 2021 101.27 102.06 100.52 101.48 4,285,799 -0.04(-0.04%)
Feb 08, 2021 101.67 101.77 100.64 101.52 5,060,113 -0.21(-0.21%)
Feb 05, 2021 100.40 102.74 100.10 101.72 8,449,318 +2.71(+2.74%)
Feb 04, 2021 96.83 99.58 96.59 99.01 7,249,754 +2.50(+2.59%)
Feb 03, 2021 96.73 98.07 96.31 96.51 4,116,469 -0.60(-0.62%)
Feb 02, 2021 94.63 97.90 94.37 97.11 7,236,576 +2.93(+3.11%)
Feb 01, 2021 92.66 95.17 92.59 94.18 7,536,857 +1.69(+1.83%)
Jan 29, 2021 92.73 93.42 91.64 92.49 8,586,441 -1.28(-1.37%)
Jan 28, 2021 94.51 96.04 93.72 93.77 9,265,577 +0.27(+0.29%)
Jan 27, 2021 96.95 97.23 92.41 93.50 18,975,428 -6.52(-6.51%)
Jan 26, 2021 98.78 100.51 98.63 100.02 7,457,450 +1.18(+1.20%)
Jan 25, 2021 99.12 99.31 97.61 98.83 5,241,282 -0.44(-0.44%)
Jan 22, 2021 99.51 99.80 98.46 99.27 5,476,041 -0.64(-0.64%)
Jan 21, 2021 100.75 100.78 99.79 99.91 5,998,505 -0.84(-0.83%)
Jan 20, 2021 97.84 101.12 97.64 100.75 6,087,749 +2.79(+2.85%)
Jan 19, 2021 98.21 98.97 96.81 97.96 6,823,359 +0.20(+0.21%)
Jan 15, 2021 96.85 98.10 96.69 97.76 5,781,272 +0.49(+0.50%)
Jan 14, 2021 99.16 99.54 97.17 97.27 4,734,853 -1.02(-1.04%)
Jan 13, 2021 97.75 98.76 96.96 98.30 5,024,761 +0.07(+0.07%)
Jan 12, 2021 99.37 99.66 97.74 98.23 4,533,972 -1.70(-1.70%)
Jan 11, 2021 100.41 100.92 99.61 99.93 4,456,368 -1.02(-1.01%)
Jan 08, 2021 99.22 101.04 98.80 100.95 6,143,968 +2.22(+2.24%)
Jan 07, 2021 99.82 99.97 98.35 98.73 5,287,335 -0.80(-0.81%)
Jan 06, 2021 98.39 100.51 98.30 99.54 5,251,767 +0.72(+0.73%)
Jan 05, 2021 98.32 99.60 98.21 98.82 5,987,187 +0.32(+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.