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 (%)
Aug 31, 2022 80.09 80.94 79.88 80.28 6,875,913 +0.63(+0.79%)
Aug 30, 2022 80.39 81.19 78.97 79.65 7,133,512 -0.68(-0.84%)
Aug 29, 2022 79.45 80.85 79.30 80.33 5,272,417 +0.06(+0.07%)
Aug 26, 2022 83.57 84.03 80.18 80.28 6,989,601 -3.18(-3.81%)
Aug 25, 2022 82.46 83.68 82.41 83.46 4,432,161 +1.28(+1.56%)
Aug 24, 2022 80.94 82.58 80.68 82.18 4,592,376 +1.30(+1.61%)
Aug 23, 2022 81.03 81.76 80.77 80.88 4,774,487 -0.25(-0.31%)
Aug 22, 2022 81.54 81.70 80.54 81.13 6,192,277 -1.88(-2.27%)
Aug 19, 2022 83.82 84.01 82.65 83.01 4,814,504 -1.56(-1.84%)
Aug 18, 2022 84.07 84.78 83.74 84.56 3,589,656 +0.19(+0.23%)
Aug 17, 2022 84.42 84.99 83.90 84.37 4,010,782 -1.00(-1.17%)
Aug 16, 2022 84.78 85.88 84.55 85.38 4,796,668 +0.23(+0.27%)
Aug 15, 2022 84.14 85.23 84.05 85.15 5,863,212 +0.81(+0.96%)
Aug 12, 2022 83.38 84.42 83.26 84.33 5,406,068 +0.99(+1.19%)
Aug 11, 2022 83.03 83.61 82.61 83.34 5,859,438 +1.21(+1.48%)
Aug 10, 2022 82.14 82.52 81.75 82.13 5,445,873 +1.57(+1.94%)
Aug 09, 2022 81.42 81.50 80.20 80.56 3,683,546 -0.84(-1.03%)
Aug 08, 2022 81.81 82.48 81.11 81.40 5,142,706 -0.01(-0.01%)
Aug 05, 2022 81.43 81.81 80.64 81.41 5,091,918 -1.09(-1.32%)
Aug 04, 2022 82.81 83.82 82.20 82.50 7,462,024 -0.37(-0.45%)
Aug 03, 2022 81.67 83.53 79.68 82.87 13,596,909 +3.38(+4.25%)
Aug 02, 2022 80.43 80.85 79.40 79.49 7,623,689 -1.14(-1.41%)
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.