Skip to main content

Starbucks Corp (NQ: SBUX )

109.02 +0.26 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 112.33 114.09 112.27 113.59 3,784,186 +0.71(+0.63%)
Dec 30, 2021 113.02 113.95 112.73 112.89 4,189,662 -0.14(-0.12%)
Dec 29, 2021 112.07 113.58 111.98 113.02 4,340,666 +0.79(+0.70%)
Dec 28, 2021 110.71 112.92 110.53 112.23 4,697,386 +6.91(+6.56%)
Dec 27, 2021 109.35 111.07 105.33 105.33 3,827,176 -3.80(-3.48%)
Dec 23, 2021 108.99 109.65 108.76 109.13 3,459,682 +0.61(+0.56%)
Dec 22, 2021 107.02 108.56 106.83 108.52 3,751,286 +1.33(+1.24%)
Dec 21, 2021 105.85 107.70 105.73 107.18 4,820,575 +2.21(+2.11%)
Dec 20, 2021 103.98 105.00 103.53 104.97 6,499,768 -2.98(-2.76%)
Dec 17, 2021 108.06 108.57 105.10 107.95 14,148,585 -2.36(-2.14%)
Dec 16, 2021 111.68 112.07 109.95 110.31 7,766,702 -1.06(-0.95%)
Dec 15, 2021 111.50 111.88 109.50 111.37 7,101,959 -0.03(-0.03%)
Dec 14, 2021 111.26 111.97 110.74 111.40 7,057,560 -0.83(-0.74%)
Dec 13, 2021 112.81 113.46 111.89 112.22 6,587,778 -0.68(-0.60%)
Dec 10, 2021 112.48 113.71 105.33 112.90 6,292,611 +0.88(+0.79%)
Dec 09, 2021 112.46 113.05 111.91 112.02 5,832,187 -0.88(-0.78%)
Dec 08, 2021 112.44 113.28 111.83 112.89 5,978,906 -0.01(-0.01%)
Dec 07, 2021 111.74 113.81 111.48 112.90 9,043,019 +2.82(+2.56%)
Dec 06, 2021 108.78 110.88 108.49 110.09 8,525,623 +7.26(+7.06%)
Dec 03, 2021 108.62 109.59 101.09 102.83 7,222,551 -5.38(-4.97%)
Dec 02, 2021 106.02 108.84 106.02 108.20 7,936,955 +2.68(+2.54%)
Dec 01, 2021 107.76 110.08 105.42 105.52 7,845,029 -0.95(-0.89%)
Nov 30, 2021 106.39 107.88 105.90 106.47 9,764,707 -1.06(-0.98%)
Nov 29, 2021 108.15 108.47 106.46 107.53 7,316,282 +2.21(+2.10%)
Nov 26, 2021 106.83 107.63 105.33 105.33 6,902,486 -5.35(-4.84%)
Nov 24, 2021 110.14 110.96 109.82 110.68 4,597,010 +0.94(+0.86%)
Nov 23, 2021 108.77 110.51 108.55 109.74 8,153,643 +1.50(+1.39%)
Nov 22, 2021 107.90 109.34 107.48 108.23 6,144,707 +0.65(+0.61%)
Nov 19, 2021 109.48 109.64 106.60 107.58 7,128,581 -2.06(-1.88%)
Nov 18, 2021 108.88 109.67 108.13 109.64 5,799,523 +0.37(+0.34%)
Nov 17, 2021 108.98 109.84 108.44 109.27 5,938,538 +0.28(+0.26%)
Nov 16, 2021 109.04 109.84 108.29 108.99 8,155,268 +0.35(+0.32%)
Nov 15, 2021 108.88 110.37 108.36 108.64 6,759,701 +0.15(+0.13%)
Nov 12, 2021 108.52 109.00 107.88 108.50 7,568,840 +0.27(+0.25%)
Nov 11, 2021 109.98 109.98 107.34 108.22 7,402,775 -1.76(-1.60%)
Nov 10, 2021 109.64 109.98 6,756,378 -0.38(-0.34%)
Nov 09, 2021 110.86 111.78 109.62 110.36 6,983,582 -1.00(-0.89%)
Nov 08, 2021 112.67 113.59 110.79 111.36 9,049,932 -1.69(-1.50%)
Nov 05, 2021 109.50 113.45 109.40 113.05 10,607,199 +4.59(+4.23%)
Nov 04, 2021 107.91 108.71 107.27 108.45 8,492,888 -0.44(-0.40%)
Nov 03, 2021 107.65 109.19 106.47 108.89 6,641,497 +1.12(+1.04%)
Nov 02, 2021 106.61 108.13 106.16 107.77 11,932,040 +1.59(+1.50%)
Nov 01, 2021 103.68 106.51 105.79 106.17 14,677,613 +3.61(+3.52%)
Oct 29, 2021 103.95 102.57 28,356,268 -6.89(-6.30%)
Oct 28, 2021 109.98 110.81 108.75 109.46 7,946,239 -0.38(-0.34%)
Oct 27, 2021 111.75 111.75 109.34 109.84 6,052,636 -1.29(-1.16%)
Oct 26, 2021 111.12 111.12 6,152,498 +0.20(+0.18%)
Oct 25, 2021 110.95 111.08 109.61 110.92 4,437,040 +0.16(+0.14%)
Oct 22, 2021 110.63 111.18 110.30 110.77 3,512,401 +0.11(+0.10%)
Oct 21, 2021 110.17 110.78 109.86 110.66 3,807,412 +0.56(+0.51%)
Oct 20, 2021 109.33 111.31 108.99 110.10 7,905,636 +0.36(+0.33%)
Oct 19, 2021 109.98 110.76 109.03 109.74 5,996,732 +0.12(+0.11%)
Oct 18, 2021 107.76 109.82 107.30 109.62 5,127,513 +1.86(+1.72%)
Oct 15, 2021 108.73 109.19 107.28 107.77 6,061,110 -0.41(-0.38%)
Oct 14, 2021 107.41 108.89 107.34 108.17 5,373,581 +1.07(+1.00%)
Oct 13, 2021 107.71 107.80 105.80 107.10 4,972,704 -0.23(-0.22%)
Oct 12, 2021 108.03 108.18 107.00 107.33 3,998,572 +0.06(+0.05%)
Oct 11, 2021 109.16 109.81 107.26 107.28 6,190,775 -0.27(-0.25%)
Oct 08, 2021 108.86 108.93 107.46 107.55 3,916,356 -0.96(-0.88%)
Oct 07, 2021 108.67 109.25 108.35 108.50 5,738,905 +0.55(+0.51%)
Oct 06, 2021 106.54 108.32 105.86 107.95 5,929,205 +0.76(+0.71%)
Oct 05, 2021 107.46 107.80 106.39 107.19 6,084,064 -0.66(-0.61%)
Oct 04, 2021 108.72 109.34 107.35 107.85 4,650,968 -1.34(-1.23%)
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.