Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 94.23 95.56 95.48 9,063,778 +1.08(+1.14%)
Jan 28, 2022 92.32 94.41 91.08 94.40 8,593,568 +1.84(+1.98%)
Jan 27, 2022 93.83 94.37 92.32 92.57 7,540,361 -0.25(-0.27%)
Jan 26, 2022 94.88 95.79 92.36 92.82 12,211,849 -1.39(-1.47%)
Jan 25, 2022 93.88 95.18 92.38 94.21 12,725,289 -1.06(-1.11%)
Jan 24, 2022 92.02 95.51 91.68 95.27 17,712,752 +1.74(+1.86%)
Jan 21, 2022 93.13 95.57 92.71 93.53 13,837,877 +0.57(+0.62%)
Jan 20, 2022 94.68 96.08 92.83 92.96 20,928,362 -1.12(-1.19%)
Jan 19, 2022 95.11 95.55 93.99 94.07 11,176,003 -0.84(-0.88%)
Jan 18, 2022 96.31 96.49 94.70 94.91 11,734,883 -2.32(-2.39%)
Jan 14, 2022 97.23 0 -2.21(-2.23%)
Jan 13, 2022 101.14 101.64 99.14 99.44 10,107,001 -1.43(-1.42%)
Jan 12, 2022 101.42 102.28 100.69 100.87 12,167,695 -0.17(-0.16%)
Jan 11, 2022 102.98 103.11 100.72 101.04 13,439,538 -1.93(-1.88%)
Jan 10, 2022 103.53 103.92 101.41 102.97 8,749,654 -1.50(-1.43%)
Jan 07, 2022 105.09 106.54 104.37 104.47 11,601,433 -3.47(-3.21%)
Jan 06, 2022 106.83 108.65 106.81 107.93 6,280,015 +0.68(+0.63%)
Jan 05, 2022 111.10 111.64 107.21 107.25 8,917,023 -3.69(-3.33%)
Jan 04, 2022 113.53 113.67 110.87 110.94 8,615,594 -2.37(-2.09%)
Jan 03, 2022 113.11 114.40 111.47 113.31 5,638,462 -0.28(-0.25%)
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%)
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.