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%)
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.