Skip to main content

Starbucks Corp (NQ: SBUX )

91.55 +0.05 (+0.05%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 82.86 82.98 80.54 80.65 8,084,009 -2.21(-2.67%)
Sep 29, 2022 83.09 83.60 81.94 82.86 7,188,718 -0.52(-0.62%)
Sep 28, 2022 81.05 83.73 80.64 83.38 8,201,737 +2.71(+3.36%)
Sep 27, 2022 82.29 82.79 79.61 80.67 9,013,377 -0.51(-0.62%)
Sep 26, 2022 80.70 82.34 80.67 81.17 7,922,679 +0.61(+0.76%)
Sep 23, 2022 80.30 80.82 79.66 80.56 7,473,515 -0.51(-0.63%)
Sep 22, 2022 84.23 84.25 80.76 81.07 10,398,100 -3.73(-4.40%)
Sep 21, 2022 87.38 87.60 84.77 84.80 9,198,001 -2.10(-2.41%)
Sep 20, 2022 87.73 88.08 86.23 86.90 6,851,592 -1.29(-1.47%)
Sep 19, 2022 86.99 88.58 86.94 88.19 6,567,361 +0.79(+0.91%)
Sep 16, 2022 87.24 88.15 86.76 87.40 12,524,475 -0.87(-0.99%)
Sep 15, 2022 88.14 89.16 87.80 88.27 11,546,409 -0.46(-0.52%)
Sep 14, 2022 85.73 89.47 85.67 88.73 25,410,912 +4.65(+5.53%)
Sep 13, 2022 83.00 85.47 82.38 84.08 16,727,628 -1.18(-1.38%)
Sep 12, 2022 85.92 86.51 84.75 85.25 9,484,269 +0.36(+0.43%)
Sep 09, 2022 85.66 86.09 84.84 84.89 7,413,943 -0.74(-0.86%)
Sep 08, 2022 83.56 85.64 83.42 85.63 8,066,365 +1.10(+1.30%)
Sep 07, 2022 81.46 84.82 81.28 84.52 10,389,671 +3.63(+4.48%)
Sep 06, 2022 79.51 80.99 78.17 80.90 11,555,869 +1.51(+1.91%)
Sep 02, 2022 81.81 82.09 79.01 79.39 10,799,680 -2.35(-2.88%)
Sep 01, 2022 80.11 81.80 79.38 81.74 7,892,509 +1.27(+1.58%)
Aug 31, 2022 80.28 81.13 80.06 80.47 6,860,385 +0.63(+0.79%)
Aug 30, 2022 80.57 81.38 79.15 79.83 7,117,402 -0.68(-0.84%)
Aug 29, 2022 79.63 81.03 79.48 80.51 5,260,510 +0.06(+0.07%)
Aug 26, 2022 83.76 84.22 80.36 80.46 6,973,816 -3.19(-3.81%)
Aug 25, 2022 82.65 83.87 82.60 83.64 4,422,152 +1.28(+1.56%)
Aug 24, 2022 81.13 82.77 80.86 82.36 4,582,005 +1.30(+1.61%)
Aug 23, 2022 81.21 81.94 80.95 81.06 4,763,705 -0.25(-0.31%)
Aug 22, 2022 81.72 81.88 80.73 81.31 6,178,293 -1.89(-2.27%)
Aug 19, 2022 84.01 84.20 82.84 83.19 4,803,632 -1.56(-1.84%)
Aug 18, 2022 84.26 84.97 83.93 84.75 3,581,549 +0.19(+0.23%)
Aug 17, 2022 84.61 85.19 84.09 84.56 4,001,724 -1.01(-1.17%)
Aug 16, 2022 84.97 86.08 84.75 85.57 4,785,836 +0.23(+0.27%)
Aug 15, 2022 84.33 85.42 84.24 85.34 5,849,971 +0.81(+0.96%)
Aug 12, 2022 83.57 84.61 83.45 84.52 5,393,860 +1.00(+1.19%)
Aug 11, 2022 83.21 83.80 82.79 83.53 5,846,206 +1.22(+1.48%)
Aug 10, 2022 82.32 82.70 81.93 82.31 5,433,575 +1.57(+1.94%)
Aug 09, 2022 81.60 81.69 80.38 80.74 3,675,228 -0.84(-1.03%)
Aug 08, 2022 81.99 82.67 81.30 81.58 5,131,092 -0.01(-0.01%)
Aug 05, 2022 81.62 81.99 80.82 81.59 5,080,419 -1.09(-1.32%)
Aug 04, 2022 83.00 84.01 82.39 82.69 7,445,172 -0.37(-0.45%)
Aug 03, 2022 81.86 83.72 79.86 83.06 13,566,203 +3.39(+4.25%)
Aug 02, 2022 80.61 81.03 79.58 79.67 7,606,472 -1.14(-1.41%)
Aug 01, 2022 80.12 81.46 79.97 80.81 7,683,101 +0.12(+0.15%)
Jul 29, 2022 80.52 80.88 79.88 80.69 6,097,111 +0.10(+0.13%)
Jul 28, 2022 79.17 80.79 78.82 80.58 5,875,098 +1.63(+2.06%)
Jul 27, 2022 77.31 79.38 77.20 78.95 6,698,419 +2.52(+3.30%)
Jul 26, 2022 77.29 77.49 76.14 76.43 6,918,854 -1.13(-1.46%)
Jul 25, 2022 79.55 79.66 77.12 77.56 6,155,335 -1.99(-2.50%)
Jul 22, 2022 80.10 80.35 78.84 79.55 6,602,614 +0.05(+0.06%)
Jul 21, 2022 78.94 79.57 78.66 79.51 8,084,876 +0.26(+0.32%)
Jul 20, 2022 78.50 79.44 77.93 79.25 7,197,452 +0.69(+0.87%)
Jul 19, 2022 77.19 78.68 77.00 78.56 6,248,889 +2.21(+2.89%)
Jul 18, 2022 76.17 77.72 76.14 76.36 7,111,950 +0.64(+0.85%)
Jul 15, 2022 74.82 76.34 74.82 75.71 5,867,443 +1.29(+1.73%)
Jul 14, 2022 73.37 74.59 73.10 74.42 4,731,145 +0.27(+0.36%)
Jul 13, 2022 72.32 74.75 72.07 74.16 4,094,862 +0.15(+0.21%)
Jul 12, 2022 74.58 75.60 73.64 74.01 5,666,334 -0.13(-0.18%)
Jul 11, 2022 75.04 75.23 73.69 74.14 5,623,067 -1.31(-1.74%)
Jul 08, 2022 74.89 75.79 74.49 75.45 4,130,441 +0.04(+0.05%)
Jul 07, 2022 75.00 75.80 74.59 75.41 5,668,455 +0.36(+0.48%)
Jul 06, 2022 75.98 76.59 74.40 75.05 4,888,354 -0.63(-0.83%)
Jul 05, 2022 74.25 75.70 73.63 75.68 8,499,469 +0.25(+0.33%)
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.