Skip to main content

Starbucks Corp (NQ: SBUX )

91.59 +0.09 (+0.10%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 104.41 105.01 103.28 103.28 6,382,518 -1.74(-1.66%)
Sep 29, 2021 104.77 105.35 104.46 105.02 4,687,777 +0.43(+0.41%)
Sep 28, 2021 105.49 105.80 104.00 104.59 6,320,618 -1.84(-1.73%)
Sep 27, 2021 106.37 107.36 105.85 106.43 4,260,409 -0.40(-0.38%)
Sep 24, 2021 106.86 107.54 106.51 106.84 4,224,553 -0.03(-0.03%)
Sep 23, 2021 106.16 107.40 105.89 106.86 4,103,397 +1.00(+0.95%)
Sep 22, 2021 105.85 106.76 105.16 105.86 4,889,728 +0.80(+0.76%)
Sep 21, 2021 104.79 106.36 104.63 105.07 5,839,684 +0.38(+0.36%)
Sep 20, 2021 104.25 105.11 103.34 104.69 8,324,383 -1.49(-1.40%)
Sep 17, 2021 107.24 107.53 105.91 106.18 9,891,565 -1.18(-1.10%)
Sep 16, 2021 107.47 107.92 105.98 107.36 8,540,895 +0.03(+0.03%)
Sep 15, 2021 109.50 109.56 105.91 107.33 12,339,437 -3.95(-3.55%)
Sep 14, 2021 112.09 112.22 110.81 111.28 5,044,026 -0.30(-0.27%)
Sep 13, 2021 112.25 112.49 111.00 111.58 4,678,667 -0.15(-0.13%)
Sep 10, 2021 111.74 113.06 111.31 111.73 6,969,966 +0.52(+0.46%)
Sep 09, 2021 110.46 112.42 110.29 111.22 5,030,456 +0.70(+0.64%)
Sep 08, 2021 108.70 110.66 108.15 110.52 5,926,003 +2.11(+1.94%)
Sep 07, 2021 109.63 109.66 108.11 108.41 4,555,431 -1.31(-1.19%)
Sep 03, 2021 109.39 110.08 108.92 109.72 3,121,093 -0.17(-0.15%)
Sep 02, 2021 110.75 110.81 109.45 109.89 4,060,857 -0.07(-0.07%)
Sep 01, 2021 110.49 110.79 109.80 109.96 4,701,381 -0.04(-0.03%)
Aug 31, 2021 108.39 110.10 108.28 110.00 7,471,259 +1.76(+1.63%)
Aug 30, 2021 108.24 108.44 107.32 108.24 3,303,189 +0.46(+0.43%)
Aug 27, 2021 107.30 108.03 106.90 107.78 4,490,993 +0.75(+0.70%)
Aug 26, 2021 108.25 108.39 106.60 107.03 5,541,174 -1.17(-1.08%)
Aug 25, 2021 108.22 108.60 107.67 108.20 4,145,233 +0.46(+0.43%)
Aug 24, 2021 108.03 108.47 107.61 107.74 3,679,117 -0.07(-0.06%)
Aug 23, 2021 107.40 108.10 107.40 107.81 4,521,514 +0.49(+0.45%)
Aug 20, 2021 106.71 107.67 106.42 107.32 3,724,086 +0.29(+0.27%)
Aug 19, 2021 107.21 107.73 106.37 107.03 5,679,309 -1.27(-1.18%)
Aug 18, 2021 108.87 109.29 108.23 108.31 4,826,523 -0.83(-0.76%)
Aug 17, 2021 109.19 109.49 108.19 109.14 5,041,068 -0.91(-0.83%)
Aug 16, 2021 109.25 110.22 108.99 110.05 6,383,153 +0.73(+0.67%)
Aug 13, 2021 108.55 109.38 108.04 109.32 4,658,644 +0.94(+0.87%)
Aug 12, 2021 108.99 109.34 108.15 108.37 4,655,143 -0.70(-0.64%)
Aug 11, 2021 108.92 109.81 108.51 109.07 6,912,632 +0.52(+0.47%)
Aug 10, 2021 110.42 110.52 108.17 108.56 10,549,705 -1.44(-1.31%)
Aug 09, 2021 110.97 111.00 109.82 110.00 4,885,506 -1.03(-0.93%)
Aug 06, 2021 111.11 111.18 110.13 111.03 7,326,086 +0.02(+0.02%)
Aug 05, 2021 110.72 111.07 110.15 111.01 4,590,839 +0.73(+0.66%)
Aug 04, 2021 111.11 111.18 109.65 110.28 7,157,882 -0.82(-0.74%)
Aug 03, 2021 112.45 112.62 109.60 111.11 6,465,003 -1.16(-1.03%)
Aug 02, 2021 113.81 114.70 111.98 112.26 6,426,327 -0.99(-0.87%)
Jul 30, 2021 113.96 114.70 112.94 113.25 6,124,933 -0.89(-0.78%)
Jul 29, 2021 114.65 115.15 113.91 114.14 7,094,474 -0.03(-0.02%)
Jul 28, 2021 114.30 115.02 113.21 114.16 12,595,039 -3.38(-2.87%)
Jul 27, 2021 117.59 117.66 116.40 117.54 6,544,134 -0.03(-0.02%)
Jul 26, 2021 117.27 117.61 115.88 117.57 5,174,251 +0.08(+0.07%)
Jul 23, 2021 116.16 117.81 115.57 117.48 8,507,288 +3.11(+2.72%)
Jul 22, 2021 111.30 114.64 111.05 114.37 7,687,883 +3.13(+2.82%)
Jul 21, 2021 109.62 111.59 109.57 111.24 4,746,554 +1.73(+1.58%)
Jul 20, 2021 107.84 110.12 107.56 109.51 5,487,589 +1.96(+1.82%)
Jul 19, 2021 109.53 109.63 106.63 107.55 8,289,266 -3.18(-2.87%)
Jul 16, 2021 111.62 112.36 110.52 110.73 5,387,809 -0.22(-0.20%)
Jul 15, 2021 111.25 111.52 110.22 110.96 6,934,164 -0.77(-0.69%)
Jul 14, 2021 111.86 112.69 111.62 111.73 6,110,778 +0.20(+0.18%)
Jul 13, 2021 110.56 111.91 110.47 111.53 5,929,057 +1.05(+0.95%)
Jul 12, 2021 109.82 110.77 109.48 110.48 6,094,079 +0.92(+0.84%)
Jul 09, 2021 108.24 109.81 108.19 109.56 3,788,888 +1.38(+1.28%)
Jul 08, 2021 107.67 108.89 107.48 108.18 4,810,051 -1.07(-0.98%)
Jul 07, 2021 108.07 109.84 107.86 109.25 5,770,762 +1.31(+1.22%)
Jul 06, 2021 107.33 108.05 106.62 107.93 5,666,164 +0.71(+0.66%)
Jul 02, 2021 106.29 107.53 106.05 107.22 5,064,571 +1.45(+1.38%)
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.