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, 2023 96.43 96.48 95.59 96.10 6,422,112 +0.37(+0.39%)
Jun 29, 2023 95.66 95.87 95.05 95.73 5,270,790 +0.07(+0.07%)
Jun 28, 2023 95.69 95.69 94.39 95.66 6,784,580 -0.11(-0.11%)
Jun 27, 2023 95.45 96.10 94.80 95.77 5,189,050 +0.48(+0.50%)
Jun 26, 2023 95.40 95.81 94.56 95.29 6,256,033 -0.11(-0.11%)
Jun 23, 2023 96.67 96.74 94.60 95.40 19,561,062 -2.43(-2.49%)
Jun 22, 2023 98.39 98.60 96.66 97.83 6,315,031 -0.99(-1.00%)
Jun 21, 2023 97.59 99.39 97.35 98.82 5,678,475 +0.58(+0.59%)
Jun 20, 2023 98.81 99.42 97.88 98.24 5,676,643 -0.58(-0.59%)
Jun 16, 2023 98.96 99.44 98.44 98.82 12,070,381 +0.48(+0.48%)
Jun 15, 2023 98.31 98.94 97.65 98.35 6,646,196 +0.70(+0.72%)
Jun 14, 2023 96.58 98.33 96.22 97.65 9,564,597 +1.36(+1.41%)
Jun 13, 2023 95.56 96.49 95.56 96.29 5,295,709 +0.78(+0.81%)
Jun 12, 2023 95.03 95.56 94.60 95.51 6,914,248 +0.48(+0.51%)
Jun 09, 2023 95.84 96.00 94.72 95.03 5,723,610 -1.15(-1.20%)
Jun 08, 2023 94.73 96.21 94.02 96.18 7,091,575 +1.19(+1.26%)
Jun 07, 2023 95.60 95.90 94.67 94.99 6,478,482 -0.29(-0.31%)
Jun 06, 2023 96.76 97.33 94.61 95.28 8,923,435 -1.66(-1.71%)
Jun 05, 2023 97.05 97.85 96.52 96.94 6,737,842 +0.42(+0.43%)
Jun 02, 2023 95.37 96.68 95.25 96.52 6,413,339 +1.92(+2.03%)
Jun 01, 2023 94.67 95.29 93.63 94.60 6,959,143 -0.09(-0.10%)
May 31, 2023 95.10 95.15 94.08 94.69 10,696,860 -0.13(-0.14%)
May 30, 2023 95.93 96.00 94.39 94.82 6,704,860 -0.76(-0.79%)
May 26, 2023 95.68 96.62 95.39 95.58 7,500,918 +0.09(+0.09%)
May 25, 2023 95.75 95.94 94.81 95.49 8,428,823 -1.14(-1.17%)
May 24, 2023 97.78 97.79 96.14 96.63 6,323,323 -0.71(-0.73%)
May 23, 2023 99.05 99.08 97.08 97.34 6,972,306 -2.48(-2.49%)
May 22, 2023 102.36 102.54 99.69 99.82 7,734,025 -2.53(-2.47%)
May 19, 2023 103.80 103.94 102.17 102.35 5,139,015 -1.53(-1.47%)
May 18, 2023 102.27 103.93 102.05 103.89 5,543,099 +1.36(+1.32%)
May 17, 2023 102.79 103.35 101.81 102.53 4,903,742 +0.40(+0.39%)
May 16, 2023 103.23 103.37 102.05 102.13 3,790,352 -1.32(-1.28%)
May 15, 2023 102.94 103.56 102.44 103.45 4,347,099 +0.50(+0.49%)
May 12, 2023 102.59 103.04 101.69 102.94 5,335,215 +0.48(+0.46%)
May 11, 2023 103.25 103.56 101.97 102.47 4,939,069 -0.79(-0.76%)
May 10, 2023 103.44 104.36 102.01 103.25 4,728,909 +0.25(+0.24%)
May 09, 2023 103.27 103.45 102.70 103.00 3,814,538 -0.44(-0.43%)
May 08, 2023 103.74 104.36 103.22 103.45 6,309,592 -0.04(-0.04%)
May 05, 2023 101.88 103.75 101.72 103.49 8,094,893 +2.41(+2.39%)
May 04, 2023 100.65 102.00 100.19 101.07 9,176,312 +0.72(+0.72%)
May 03, 2023 105.28 105.91 100.19 100.35 25,256,188 -10.14(-9.17%)
May 02, 2023 110.51 110.58 108.93 110.48 9,964,834 -0.10(-0.09%)
May 01, 2023 110.28 111.47 110.28 110.58 6,728,378 +0.26(+0.24%)
Apr 28, 2023 108.52 110.34 108.39 110.32 6,194,449 +1.49(+1.37%)
Apr 27, 2023 107.52 108.96 107.32 108.83 7,892,202 +1.23(+1.15%)
Apr 26, 2023 105.22 108.43 105.22 107.60 8,536,527 +2.06(+1.95%)
Apr 25, 2023 105.13 107.25 105.05 105.54 9,060,925 +0.05(+0.05%)
Apr 24, 2023 104.43 105.49 104.29 105.49 6,154,122 +1.06(+1.02%)
Apr 21, 2023 103.57 105.00 102.96 104.43 4,685,573 +1.10(+1.07%)
Apr 20, 2023 102.50 103.84 102.50 103.33 4,451,684 -0.11(-0.10%)
Apr 19, 2023 103.95 104.11 103.36 103.44 4,783,312 -0.72(-0.70%)
Apr 18, 2023 105.09 105.44 103.99 104.16 5,491,368 -0.39(-0.37%)
Apr 17, 2023 104.21 104.87 103.82 104.55 4,952,792 +0.81(+0.78%)
Apr 14, 2023 103.20 104.41 103.14 103.74 4,105,872 +0.46(+0.45%)
Apr 13, 2023 102.69 103.50 102.56 103.27 4,524,543 +1.30(+1.28%)
Apr 12, 2023 102.55 102.88 101.69 101.97 4,771,799 -0.13(-0.12%)
Apr 11, 2023 101.41 102.70 101.28 102.10 4,154,395 +0.99(+0.98%)
Apr 10, 2023 99.94 101.18 99.49 101.10 3,896,784 +0.06(+0.06%)
Apr 06, 2023 101.26 101.51 100.41 101.04 3,269,210 -0.21(-0.21%)
Apr 05, 2023 100.37 101.97 100.32 101.26 5,356,404 +0.87(+0.87%)
Apr 04, 2023 101.21 101.36 99.76 100.39 3,993,033 -0.82(-0.81%)
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.