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 (%)
Feb 28, 2022 89.10 90.10 88.45 89.59 8,800,041 -0.77(-0.85%)
Feb 25, 2022 89.11 90.57 88.71 90.36 7,212,076 +1.53(+1.73%)
Feb 24, 2022 85.41 89.02 85.23 88.83 9,483,522 +1.33(+1.52%)
Feb 23, 2022 91.63 91.63 87.30 87.50 9,907,919 -3.38(-3.72%)
Feb 22, 2022 91.36 91.79 90.15 90.88 8,832,984 -0.22(-0.25%)
Feb 18, 2022 91.11 0 +0.28(+0.31%)
Feb 17, 2022 92.16 92.36 90.55 90.82 6,736,167 -2.08(-2.24%)
Feb 16, 2022 92.08 93.26 90.93 92.90 6,703,983 +0.65(+0.71%)
Feb 15, 2022 92.87 93.17 92.10 92.25 7,911,617 +0.84(+0.92%)
Feb 14, 2022 91.51 92.23 90.21 91.41 8,142,158 -0.08(-0.09%)
Feb 11, 2022 93.30 94.18 91.12 91.49 7,105,700 -1.54(-1.66%)
Feb 10, 2022 93.17 94.49 92.71 93.03 9,320,414 -1.30(-1.38%)
Feb 09, 2022 93.47 95.14 93.42 94.33 9,627,389 +2.15(+2.33%)
Feb 08, 2022 92.54 93.25 91.63 92.18 7,542,247 -0.26(-0.28%)
Feb 07, 2022 92.60 93.34 92.14 92.44 7,068,007 +0.18(+0.20%)
Feb 04, 2022 92.66 93.17 91.12 92.26 8,513,320 -0.91(-0.98%)
Feb 03, 2022 94.04 92.91 93.17 9,159,879 -1.74(-1.83%)
Feb 02, 2022 93.03 96.29 92.01 94.91 15,988,078 -1.00(-1.04%)
Feb 01, 2022 95.58 96.17 94.01 95.91 11,854,285 +0.43(+0.45%)
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%)
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.