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 (%)
Dec 31, 2021 108.52 110.22 108.46 109.74 3,917,159 +0.69(+0.63%)
Dec 30, 2021 109.18 110.08 108.90 109.05 4,336,883 -0.13(-0.12%)
Dec 29, 2021 108.27 109.73 108.18 109.18 4,493,193 +0.76(+0.70%)
Dec 28, 2021 106.95 109.09 106.77 108.42 4,862,448 +6.67(+6.56%)
Dec 27, 2021 105.64 107.30 101.75 101.75 3,961,660 -3.67(-3.48%)
Dec 23, 2021 105.29 105.93 105.07 105.42 3,581,253 +0.59(+0.56%)
Dec 22, 2021 103.39 104.87 103.20 104.83 3,883,103 +1.28(+1.24%)
Dec 21, 2021 102.26 104.04 102.14 103.55 4,989,966 +2.14(+2.11%)
Dec 20, 2021 100.45 101.44 100.02 101.41 6,728,164 -2.88(-2.76%)
Dec 17, 2021 104.39 104.89 101.53 104.29 14,645,754 -2.28(-2.14%)
Dec 16, 2021 107.89 108.27 106.22 106.57 8,039,617 -1.02(-0.95%)
Dec 15, 2021 107.71 108.08 105.78 107.59 7,351,515 -0.03(-0.03%)
Dec 14, 2021 107.49 108.17 106.98 107.62 7,305,557 -0.80(-0.74%)
Dec 13, 2021 108.98 109.61 108.10 108.42 6,819,267 -0.66(-0.60%)
Dec 10, 2021 108.66 109.85 101.75 109.07 6,513,728 +0.85(+0.79%)
Dec 09, 2021 108.64 109.21 108.11 108.22 6,037,124 -0.84(-0.77%)
Dec 08, 2021 108.62 109.44 108.03 109.06 6,188,999 -0.01(-0.01%)
Dec 07, 2021 107.95 109.94 107.69 109.07 9,360,782 +2.72(+2.56%)
Dec 06, 2021 105.08 107.11 104.80 106.35 8,825,206 +7.01(+7.06%)
Dec 03, 2021 104.93 105.87 97.65 99.34 7,476,345 -5.19(-4.97%)
Dec 02, 2021 102.42 105.15 102.42 104.53 8,215,852 +2.59(+2.54%)
Dec 01, 2021 104.10 106.34 101.84 101.94 8,120,697 -0.92(-0.89%)
Nov 30, 2021 102.78 104.22 102.31 102.86 10,107,830 -1.02(-0.98%)
Nov 29, 2021 104.47 104.78 102.84 103.88 7,573,370 +2.13(+2.09%)
Nov 26, 2021 103.21 103.98 101.75 101.75 7,145,033 -5.17(-4.84%)
Nov 24, 2021 106.40 107.19 106.09 106.92 4,758,545 +0.91(+0.86%)
Nov 23, 2021 105.08 106.75 104.87 106.01 8,440,155 +1.45(+1.39%)
Nov 22, 2021 104.24 105.63 103.83 104.56 6,360,627 +0.63(+0.61%)
Nov 19, 2021 105.76 105.92 102.98 103.93 7,379,073 -1.99(-1.88%)
Nov 18, 2021 105.19 105.95 104.46 105.92 6,003,313 +0.36(+0.34%)
Nov 17, 2021 105.28 106.11 104.76 105.56 6,147,213 +0.27(+0.26%)
Nov 16, 2021 105.34 106.12 104.61 105.29 8,441,837 +0.34(+0.32%)
Nov 15, 2021 105.19 106.62 104.68 104.95 6,997,231 +0.14(+0.13%)
Nov 12, 2021 104.83 105.30 104.22 104.81 7,834,802 +0.26(+0.25%)
Nov 11, 2021 106.25 106.25 103.70 104.55 7,662,902 -1.70(-1.60%)
Nov 10, 2021 105.92 106.25 6,993,791 -0.37(-0.34%)
Nov 09, 2021 107.10 107.99 105.90 106.61 7,228,980 -0.96(-0.89%)
Nov 08, 2021 108.85 109.73 107.03 107.58 9,367,939 -1.63(-1.50%)
Nov 05, 2021 105.78 109.60 105.69 109.21 10,979,927 +4.44(+4.23%)
Nov 04, 2021 104.25 105.02 103.62 104.77 8,791,321 -0.42(-0.40%)
Nov 03, 2021 104.00 105.48 102.86 105.19 6,874,874 +1.08(+1.04%)
Nov 02, 2021 102.99 104.46 102.56 104.11 12,351,322 +1.54(+1.50%)
Nov 01, 2021 100.16 102.90 102.20 102.57 15,193,372 +3.48(+3.52%)
Oct 29, 2021 100.42 99.08 29,352,684 -6.66(-6.30%)
Oct 28, 2021 106.25 107.05 105.05 105.75 8,225,463 -0.36(-0.34%)
Oct 27, 2021 107.96 107.96 105.63 106.11 6,265,320 -1.24(-1.16%)
Oct 26, 2021 107.35 107.35 6,368,692 +0.20(+0.18%)
Oct 25, 2021 107.18 107.31 105.89 107.16 4,592,954 +0.15(+0.14%)
Oct 22, 2021 106.88 107.41 106.56 107.01 3,635,824 +0.10(+0.10%)
Oct 21, 2021 106.43 107.02 106.13 106.90 3,941,201 +0.54(+0.51%)
Oct 20, 2021 105.62 107.53 105.29 106.36 8,183,434 +0.34(+0.33%)
Oct 19, 2021 106.25 107.00 105.33 106.02 6,207,452 +0.11(+0.11%)
Oct 18, 2021 104.10 106.09 103.65 105.90 5,307,690 +1.79(+1.72%)
Oct 15, 2021 105.04 105.48 103.64 104.11 6,274,092 -0.39(-0.38%)
Oct 14, 2021 103.76 105.19 103.70 104.50 5,562,404 +1.04(+1.00%)
Oct 13, 2021 104.05 104.14 102.20 103.47 5,147,441 -0.22(-0.22%)
Oct 12, 2021 104.36 104.50 103.37 103.69 4,139,078 +0.06(+0.05%)
Oct 11, 2021 105.45 106.08 103.61 103.63 6,408,313 -0.26(-0.25%)
Oct 08, 2021 105.17 105.24 103.81 103.89 4,053,973 -0.92(-0.88%)
Oct 07, 2021 104.98 105.54 104.67 104.82 5,940,565 +0.53(+0.51%)
Oct 06, 2021 102.92 104.64 102.27 104.29 6,137,552 +0.74(+0.71%)
Oct 05, 2021 103.81 104.14 102.78 103.55 6,297,853 -0.64(-0.61%)
Oct 04, 2021 105.03 105.63 103.70 104.19 4,814,399 -1.30(-1.23%)
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.