Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 73.09 75.64 72.69 74.54 24,581,644 +1.70(+2.33%)
May 27, 2022 71.44 72.85 71.36 72.84 8,949,825 +2.11(+2.98%)
May 26, 2022 69.27 71.00 69.19 70.73 9,414,642 +1.91(+2.77%)
May 25, 2022 69.05 69.79 68.30 68.82 8,787,389 -0.23(-0.33%)
May 24, 2022 69.29 69.64 67.67 69.05 9,715,316 -0.66(-0.95%)
May 23, 2022 70.01 70.52 68.91 69.72 11,310,562 +0.01(+0.01%)
May 20, 2022 69.20 69.73 67.86 69.71 16,770,831 +1.41(+2.06%)
May 19, 2022 67.51 68.77 66.78 68.30 11,787,209 +0.62(+0.91%)
May 18, 2022 69.46 69.83 67.21 67.68 11,136,889 -2.32(-3.31%)
May 17, 2022 70.28 70.60 69.16 70.00 13,114,060 +1.23(+1.80%)
May 16, 2022 71.16 71.63 68.66 68.77 12,038,871 -3.02(-4.21%)
May 13, 2022 68.25 71.91 68.25 71.79 19,120,816 +5.41(+8.15%)
May 12, 2022 65.66 66.50 64.94 66.37 16,275,151 +0.31(+0.47%)
May 11, 2022 67.46 67.84 65.97 66.06 12,850,222 -1.70(-2.50%)
May 10, 2022 70.58 70.77 67.52 67.76 14,935,822 -1.54(-2.22%)
May 09, 2022 70.95 72.18 69.14 69.30 13,636,261 -2.86(-3.96%)
May 06, 2022 72.63 72.79 70.92 72.15 11,841,739 -0.91(-1.24%)
May 05, 2022 75.84 76.58 72.73 73.06 20,270,358 -3.92(-5.10%)
May 04, 2022 74.78 78.14 73.47 76.98 32,096,876 +6.89(+9.83%)
May 03, 2022 71.40 71.46 69.19 70.09 16,477,002 -0.98(-1.38%)
May 02, 2022 70.95 71.40 69.28 71.07 13,127,439 +0.69(+0.98%)
Apr 29, 2022 71.68 72.39 70.23 70.38 9,780,680 -1.83(-2.53%)
Apr 28, 2022 71.30 72.70 70.59 72.21 9,351,256 +1.73(+2.46%)
Apr 27, 2022 71.08 72.07 70.42 70.47 8,976,900 -0.84(-1.18%)
Apr 26, 2022 73.07 73.15 71.31 71.31 9,328,738 -2.22(-3.01%)
Apr 25, 2022 72.96 73.62 72.35 73.53 10,878,976 +0.06(+0.08%)
Apr 22, 2022 74.39 74.94 73.34 73.47 10,940,092 -0.98(-1.32%)
Apr 21, 2022 76.42 76.56 74.24 74.45 8,634,838 -1.14(-1.51%)
Apr 20, 2022 76.67 76.87 75.43 75.59 8,874,146 -0.99(-1.29%)
Apr 19, 2022 75.08 76.89 74.88 76.58 9,139,160 +1.53(+2.04%)
Apr 18, 2022 74.53 75.41 74.38 75.06 8,264,129 +0.09(+0.13%)
Apr 14, 2022 76.14 76.45 74.72 74.96 10,164,588 -1.34(-1.75%)
Apr 13, 2022 75.32 76.67 75.07 76.30 9,113,750 +1.07(+1.42%)
Apr 12, 2022 76.22 76.63 75.10 75.24 8,985,080 -0.84(-1.10%)
Apr 11, 2022 76.26 77.07 75.71 76.07 9,141,440 -0.79(-1.03%)
Apr 08, 2022 78.44 78.44 76.70 76.87 9,849,114 -1.51(-1.92%)
Apr 07, 2022 78.25 78.73 76.80 78.38 11,526,327 -0.23(-0.29%)
Apr 06, 2022 78.88 79.10 77.39 78.60 11,205,157 -0.72(-0.90%)
Apr 05, 2022 81.62 81.68 79.04 79.32 18,584,696 -3.74(-4.51%)
Apr 04, 2022 82.87 83.41 81.26 83.06 17,231,756 -3.21(-3.72%)
Apr 01, 2022 86.28 86.64 85.32 86.27 6,910,811 +0.49(+0.57%)
Mar 31, 2022 86.11 87.34 85.78 85.78 11,988,857 -0.06(-0.07%)
Mar 30, 2022 85.57 86.31 85.24 85.83 8,612,973 -0.19(-0.22%)
Mar 29, 2022 84.58 86.65 84.54 86.02 9,505,342 +2.69(+3.22%)
Mar 28, 2022 82.49 83.37 81.80 83.33 6,341,957 +0.88(+1.06%)
Mar 25, 2022 82.40 82.67 81.29 82.46 7,476,072 +0.31(+0.38%)
Mar 24, 2022 81.87 82.18 80.68 82.15 6,535,576 +0.85(+1.04%)
Mar 23, 2022 82.37 82.70 81.19 81.30 8,136,991 -1.57(-1.90%)
Mar 22, 2022 82.41 84.01 82.18 82.87 8,963,988 +0.97(+1.19%)
Mar 21, 2022 84.49 84.60 81.06 81.90 12,646,341 -2.58(-3.06%)
Mar 18, 2022 81.20 84.63 80.13 84.49 25,224,130 +1.83(+2.21%)
Mar 17, 2022 82.47 82.93 81.10 82.66 9,071,732 +0.24(+0.29%)
Mar 16, 2022 82.99 84.95 80.73 82.42 22,489,828 +4.05(+5.16%)
Mar 15, 2022 75.90 78.68 75.73 78.38 13,299,375 +3.61(+4.83%)
Mar 14, 2022 77.62 77.64 74.42 74.76 19,298,760 -3.24(-4.16%)
Mar 11, 2022 83.31 83.74 77.83 78.01 16,281,208 -4.18(-5.08%)
Mar 10, 2022 81.18 82.37 80.71 82.18 9,664,951 -0.41(-0.50%)
Mar 09, 2022 81.56 83.09 81.40 82.60 9,340,724 +3.39(+4.29%)
Mar 08, 2022 79.91 81.96 78.98 79.20 11,394,710 -0.43(-0.54%)
Mar 07, 2022 84.90 84.91 79.54 79.64 15,488,516 -5.25(-6.19%)
Mar 04, 2022 85.78 85.96 84.34 84.89 7,614,812 -1.41(-1.64%)
Mar 03, 2022 88.14 88.16 85.88 86.31 6,982,234 -1.17(-1.34%)
Mar 02, 2022 85.59 87.96 85.42 87.47 11,366,520 +2.48(+2.92%)
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.