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 (%)
Jun 30, 2022 72.18 73.00 71.09 72.54 7,139,179 -0.04(-0.05%)
Jun 29, 2022 72.37 73.26 71.83 72.58 9,459,848 +0.09(+0.12%)
Jun 28, 2022 74.44 75.86 72.35 72.49 7,592,934 -1.27(-1.72%)
Jun 27, 2022 74.07 74.48 73.37 73.76 7,025,967 -0.41(-0.55%)
Jun 24, 2022 71.84 74.21 71.74 74.17 18,968,616 +2.76(+3.87%)
Jun 23, 2022 70.14 71.56 69.80 71.41 6,935,421 +1.80(+2.59%)
Jun 22, 2022 68.72 70.10 68.58 69.60 7,058,846 +0.32(+0.47%)
Jun 21, 2022 69.38 69.48 68.40 69.28 8,290,184 +1.03(+1.52%)
Jun 17, 2022 67.50 68.79 67.20 68.25 10,352,505 +0.87(+1.30%)
Jun 16, 2022 68.78 68.95 66.80 67.37 10,682,590 -3.08(-4.37%)
Jun 15, 2022 69.56 71.47 69.42 70.45 8,089,178 +1.79(+2.60%)
Jun 14, 2022 69.18 70.12 67.92 68.66 8,039,341 -0.05(-0.07%)
Jun 13, 2022 69.40 70.28 68.28 68.71 9,772,940 -3.14(-4.37%)
Jun 10, 2022 73.14 73.87 71.84 71.85 9,157,361 -3.08(-4.11%)
Jun 09, 2022 74.04 76.22 73.81 74.93 13,949,755 +0.42(+0.56%)
Jun 08, 2022 74.92 75.75 74.31 74.51 5,448,049 -0.95(-1.26%)
Jun 07, 2022 74.61 75.73 74.31 75.46 5,808,187 +0.47(+0.62%)
Jun 06, 2022 75.68 77.20 74.57 75.00 7,623,181 -0.07(-0.09%)
Jun 03, 2022 75.02 75.87 74.37 75.06 10,968,937 -0.35(-0.47%)
Jun 02, 2022 72.68 75.49 72.02 75.41 10,785,068 +2.98(+4.12%)
Jun 01, 2022 74.78 74.90 72.21 72.43 7,983,247 -2.11(-2.83%)
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%)
May 02, 2022 70.96 71.40 69.28 71.07 13,127,317 +0.69(+0.98%)
Apr 29, 2022 71.68 72.39 70.23 70.38 9,780,589 -1.83(-2.53%)
Apr 28, 2022 71.30 72.70 70.59 72.21 9,351,169 +1.73(+2.46%)
Apr 27, 2022 71.08 72.07 70.42 70.47 8,976,816 -0.84(-1.18%)
Apr 26, 2022 73.07 73.15 71.31 71.31 9,328,651 -2.22(-3.01%)
Apr 25, 2022 72.96 73.62 72.35 73.53 10,878,875 +0.06(+0.08%)
Apr 22, 2022 74.39 74.94 73.34 73.47 10,939,991 -0.98(-1.32%)
Apr 21, 2022 76.42 76.56 74.24 74.45 8,634,758 -1.14(-1.51%)
Apr 20, 2022 76.67 76.87 75.43 75.59 8,874,064 -0.99(-1.29%)
Apr 19, 2022 75.08 76.89 74.88 76.58 9,139,075 +1.53(+2.04%)
Apr 18, 2022 74.53 75.41 74.38 75.06 8,264,052 +0.09(+0.13%)
Apr 14, 2022 76.14 76.45 74.72 74.96 10,164,494 -1.34(-1.75%)
Apr 13, 2022 75.32 76.67 75.07 76.30 9,113,665 +1.07(+1.42%)
Apr 12, 2022 76.22 76.63 75.10 75.24 8,984,996 -0.84(-1.10%)
Apr 11, 2022 76.26 77.07 75.71 76.08 9,141,355 -0.79(-1.03%)
Apr 08, 2022 78.44 78.44 76.70 76.87 9,849,023 -1.51(-1.92%)
Apr 07, 2022 78.25 78.73 76.80 78.38 11,526,220 -0.23(-0.29%)
Apr 06, 2022 78.88 79.10 77.39 78.60 11,205,053 -0.72(-0.90%)
Apr 05, 2022 81.62 81.68 79.04 79.32 18,584,522 -3.74(-4.51%)
Apr 04, 2022 82.87 83.41 81.26 83.06 17,231,596 -3.21(-3.72%)
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.