Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 100.65 99.31 29,286,122 -6.68(-6.30%)
Oct 28, 2021 106.49 107.30 105.29 105.98 8,206,810 -0.36(-0.34%)
Oct 27, 2021 108.20 108.20 105.87 106.35 6,251,113 -1.25(-1.16%)
Oct 26, 2021 107.59 107.59 6,354,250 +0.20(+0.18%)
Oct 25, 2021 107.43 107.56 106.13 107.40 4,582,539 +0.15(+0.14%)
Oct 22, 2021 107.12 107.65 106.80 107.25 3,627,579 +0.10(+0.10%)
Oct 21, 2021 106.67 107.26 106.37 107.15 3,932,264 +0.54(+0.51%)
Oct 20, 2021 105.86 107.78 105.53 106.60 8,164,877 +0.35(+0.33%)
Oct 19, 2021 106.49 107.24 105.57 106.26 6,193,376 +0.11(+0.11%)
Oct 18, 2021 104.34 106.33 103.89 106.14 5,295,654 +1.80(+1.72%)
Oct 15, 2021 105.28 105.72 103.88 104.35 6,259,864 -0.39(-0.38%)
Oct 14, 2021 104.00 105.43 103.94 104.74 5,549,790 +1.04(+1.00%)
Oct 13, 2021 104.29 104.38 102.44 103.70 5,135,768 -0.22(-0.22%)
Oct 12, 2021 104.60 104.74 103.60 103.92 4,129,692 +0.06(+0.05%)
Oct 11, 2021 105.69 106.32 103.85 103.87 6,393,782 -0.26(-0.25%)
Oct 08, 2021 105.41 105.47 104.05 104.13 4,044,780 -0.93(-0.88%)
Oct 07, 2021 105.22 105.78 104.91 105.06 5,927,094 +0.53(+0.51%)
Oct 06, 2021 103.16 104.88 102.50 104.53 6,123,635 +0.74(+0.71%)
Oct 05, 2021 104.05 104.38 103.02 103.78 6,283,571 -0.64(-0.61%)
Oct 04, 2021 105.26 105.87 103.94 104.42 4,803,482 -1.30(-1.23%)
Oct 01, 2021 103.82 106.23 103.50 105.72 6,020,617 +2.44(+2.37%)
Sep 30, 2021 104.41 105.01 103.28 103.28 6,382,459 -1.74(-1.66%)
Sep 29, 2021 104.77 105.35 104.46 105.02 4,687,734 +0.43(+0.41%)
Sep 28, 2021 105.49 105.80 104.00 104.59 6,320,559 -1.84(-1.73%)
Sep 27, 2021 106.37 107.36 105.85 106.44 4,260,369 -0.40(-0.38%)
Sep 24, 2021 106.86 107.54 106.51 106.84 4,224,514 -0.03(-0.03%)
Sep 23, 2021 106.16 107.40 105.90 106.86 4,103,359 +1.00(+0.95%)
Sep 22, 2021 105.85 106.76 105.16 105.86 4,889,683 +0.80(+0.76%)
Sep 21, 2021 104.79 106.36 104.63 105.07 5,839,629 +0.38(+0.36%)
Sep 20, 2021 104.25 105.11 103.34 104.69 8,324,306 -1.49(-1.40%)
Sep 17, 2021 107.24 107.53 105.91 106.18 9,891,473 -1.18(-1.10%)
Sep 16, 2021 107.47 107.92 105.98 107.36 8,540,816 +0.03(+0.03%)
Sep 15, 2021 109.50 109.56 105.91 107.33 12,339,322 -3.95(-3.55%)
Sep 14, 2021 112.09 112.22 110.82 111.28 5,043,979 -0.30(-0.27%)
Sep 13, 2021 112.25 112.49 111.00 111.58 4,678,624 -0.15(-0.13%)
Sep 10, 2021 111.74 113.06 111.31 111.73 6,969,901 +0.52(+0.46%)
Sep 09, 2021 110.46 112.42 110.29 111.22 5,030,409 +0.70(+0.64%)
Sep 08, 2021 108.70 110.66 108.15 110.52 5,925,948 +2.11(+1.94%)
Sep 07, 2021 109.63 109.67 108.11 108.41 4,555,388 -1.31(-1.19%)
Sep 03, 2021 109.39 110.09 108.92 109.72 3,121,064 -0.17(-0.15%)
Sep 02, 2021 110.75 110.82 109.45 109.89 4,060,820 -0.08(-0.07%)
Sep 01, 2021 110.49 110.79 109.80 109.96 4,701,338 -0.04(-0.03%)
Aug 31, 2021 108.39 110.11 108.28 110.00 7,471,190 +1.76(+1.63%)
Aug 30, 2021 108.24 108.44 107.32 108.24 3,303,159 +0.46(+0.43%)
Aug 27, 2021 107.31 108.04 106.90 107.78 4,490,952 +0.75(+0.70%)
Aug 26, 2021 108.25 108.39 106.60 107.03 5,541,123 -1.17(-1.08%)
Aug 25, 2021 108.22 108.60 107.67 108.20 4,145,194 +0.46(+0.43%)
Aug 24, 2021 108.04 108.47 107.61 107.75 3,679,082 -0.07(-0.06%)
Aug 23, 2021 107.40 108.10 107.40 107.81 4,521,472 +0.49(+0.45%)
Aug 20, 2021 106.72 107.67 106.42 107.32 3,724,052 +0.29(+0.27%)
Aug 19, 2021 107.21 107.73 106.37 107.03 5,679,256 -1.27(-1.18%)
Aug 18, 2021 108.87 109.30 108.23 108.31 4,826,479 -0.83(-0.76%)
Aug 17, 2021 109.19 109.49 108.19 109.14 5,041,022 -0.91(-0.83%)
Aug 16, 2021 109.25 110.23 108.99 110.05 6,383,093 +0.73(+0.67%)
Aug 13, 2021 108.55 109.38 108.05 109.32 4,658,601 +0.94(+0.87%)
Aug 12, 2021 108.99 109.34 108.15 108.37 4,655,100 -0.70(-0.64%)
Aug 11, 2021 108.92 109.81 108.51 109.08 6,912,568 +0.52(+0.47%)
Aug 10, 2021 110.42 110.52 108.17 108.56 10,549,608 -1.44(-1.31%)
Aug 09, 2021 110.97 111.00 109.82 110.00 4,885,460 -1.04(-0.93%)
Aug 06, 2021 111.11 111.18 110.13 111.03 7,326,018 +0.02(+0.02%)
Aug 05, 2021 110.72 111.07 110.16 111.01 4,590,796 +0.73(+0.66%)
Aug 04, 2021 111.11 111.18 109.65 110.28 7,157,815 -0.82(-0.74%)
Aug 03, 2021 112.45 112.62 109.61 111.11 6,464,943 -1.16(-1.03%)
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.