Skip to main content

Starbucks Corp (NQ: SBUX )

96.73 +0.29 (+0.30%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 90.32 90.76 88.59 89.01 7,897,804 +0.19(+0.21%)
Sep 28, 2023 88.91 89.13 87.98 88.83 4,854,030 -0.09(-0.10%)
Sep 27, 2023 90.17 90.43 88.14 88.91 4,851,399 -0.81(-0.90%)
Sep 26, 2023 89.72 90.20 88.92 89.72 6,472,198 -0.72(-0.80%)
Sep 25, 2023 90.59 90.57 89.97 90.44 4,940,405 -0.92(-1.00%)
Sep 22, 2023 91.12 92.00 91.06 91.36 5,249,490 +0.57(+0.62%)
Sep 21, 2023 92.80 92.96 90.73 90.80 6,265,042 -2.01(-2.16%)
Sep 20, 2023 93.09 94.23 92.70 92.80 4,690,114 -0.13(-0.14%)
Sep 19, 2023 92.85 93.11 91.94 92.93 6,975,982 -1.43(-1.52%)
Sep 18, 2023 93.92 94.57 93.71 94.37 4,591,238 +0.52(+0.55%)
Sep 15, 2023 94.84 95.06 93.67 93.85 8,990,089 -0.91(-0.96%)
Sep 14, 2023 94.37 95.36 93.87 94.76 6,192,861 +0.22(+0.24%)
Sep 13, 2023 93.82 94.89 93.66 94.53 5,973,686 +0.67(+0.72%)
Sep 12, 2023 93.14 94.12 92.84 93.86 5,134,775 +0.56(+0.60%)
Sep 11, 2023 93.28 93.85 92.86 93.30 5,719,001 +0.38(+0.41%)
Sep 08, 2023 92.89 93.48 92.40 92.92 4,875,998 +0.18(+0.19%)
Sep 07, 2023 93.13 93.45 92.67 92.75 6,565,475 -0.83(-0.89%)
Sep 06, 2023 94.03 94.16 93.01 93.58 5,566,154 -0.87(-0.92%)
Sep 05, 2023 95.11 95.39 94.20 94.44 5,550,501 -1.13(-1.18%)
Sep 01, 2023 95.96 96.31 94.63 95.57 4,867,724 +0.55(+0.57%)
Aug 31, 2023 96.55 96.87 94.87 95.03 5,766,812 -1.76(-1.81%)
Aug 30, 2023 96.57 97.25 96.55 96.78 4,318,751 +0.09(+0.09%)
Aug 29, 2023 94.95 96.77 94.93 96.70 5,651,806 +2.06(+2.17%)
Aug 28, 2023 93.57 94.79 93.46 94.64 5,227,997 +1.52(+1.63%)
Aug 25, 2023 93.18 93.58 92.17 93.12 5,496,450 +0.63(+0.69%)
Aug 24, 2023 92.40 93.26 91.39 92.48 8,021,904 -0.34(-0.37%)
Aug 23, 2023 94.03 94.17 91.68 92.82 9,946,700 -0.87(-0.93%)
Aug 22, 2023 94.10 94.35 93.23 93.69 3,732,782 -0.38(-0.40%)
Aug 21, 2023 94.91 95.15 93.78 94.07 3,861,289 -0.75(-0.79%)
Aug 18, 2023 93.63 95.08 93.42 94.82 4,230,719 +0.64(+0.68%)
Aug 17, 2023 96.55 96.65 94.04 94.18 5,424,587 -2.35(-2.43%)
Aug 16, 2023 97.14 97.61 96.44 96.53 3,772,102 -1.03(-1.06%)
Aug 15, 2023 97.65 98.16 97.31 97.56 3,283,716 -0.95(-0.96%)
Aug 14, 2023 97.99 98.71 97.72 98.51 3,321,361 +0.02(+0.02%)
Aug 11, 2023 98.89 98.89 97.66 98.49 3,261,300 -0.65(-0.66%)
Aug 10, 2023 98.05 99.84 97.92 99.14 7,017,699 +2.21(+2.28%)
Aug 09, 2023 97.98 98.54 96.49 96.93 4,632,163 -0.75(-0.77%)
Aug 08, 2023 98.19 98.39 96.90 97.68 4,183,095 -1.01(-1.03%)
Aug 07, 2023 98.39 98.81 97.92 98.70 5,383,071 +1.03(+1.05%)
Aug 04, 2023 99.88 100.06 97.51 97.67 5,359,573 -1.60(-1.61%)
Aug 03, 2023 98.92 99.82 98.41 99.27 5,719,154 +0.19(+0.20%)
Aug 02, 2023 97.49 101.33 96.32 99.07 14,910,919 +0.84(+0.86%)
Aug 01, 2023 98.43 98.67 97.40 98.23 8,044,951 -0.30(-0.31%)
Jul 31, 2023 98.28 98.78 97.84 98.53 6,579,080 +0.31(+0.32%)
Jul 28, 2023 98.46 98.78 97.79 98.22 5,485,563 +0.46(+0.47%)
Jul 27, 2023 98.98 99.36 97.53 97.76 5,539,046 -0.92(-0.93%)
Jul 26, 2023 99.15 99.60 98.27 98.69 6,770,554 -1.15(-1.16%)
Jul 25, 2023 99.36 100.67 99.27 99.84 5,799,971 +0.14(+0.14%)
Jul 24, 2023 99.80 100.32 99.26 99.70 4,893,079 -0.04(-0.04%)
Jul 21, 2023 98.75 100.45 98.57 99.74 21,434,164 +1.88(+1.92%)
Jul 20, 2023 98.73 99.41 97.69 97.86 5,634,428 -0.92(-0.93%)
Jul 19, 2023 97.61 98.93 97.60 98.78 5,726,801 +1.04(+1.06%)
Jul 18, 2023 97.73 98.39 96.87 97.74 6,173,916 -0.16(-0.17%)
Jul 17, 2023 97.81 98.76 97.05 97.91 5,407,020 -0.66(-0.67%)
Jul 14, 2023 98.72 99.03 97.96 98.57 4,061,302 +0.01(+0.01%)
Jul 13, 2023 98.47 99.14 98.27 98.56 4,650,022 +0.45(+0.45%)
Jul 12, 2023 98.39 98.78 97.74 98.11 7,186,907 +1.02(+1.05%)
Jul 11, 2023 96.46 97.23 96.17 97.09 5,431,465 +0.93(+0.97%)
Jul 10, 2023 93.42 96.55 93.35 96.16 9,581,215 +2.99(+3.21%)
Jul 07, 2023 93.12 93.77 92.69 93.18 8,132,842 -0.15(-0.16%)
Jul 06, 2023 94.93 95.14 93.04 93.32 7,376,012 -2.19(-2.30%)
Jul 05, 2023 96.18 96.36 95.35 95.51 6,576,155 -0.67(-0.70%)
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.