Skip to main content

Starbucks Corp (NQ: SBUX )

84.26 -2.31 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 86.57 86.70 84.15 84.26 7,735,980 -2.31(-2.67%)
Sep 29, 2022 86.81 87.34 85.61 86.57 6,880,603 -0.54(-0.62%)
Sep 28, 2022 84.68 87.48 84.25 87.11 7,850,203 +2.83(+3.36%)
Sep 27, 2022 85.97 86.50 83.17 84.28 8,627,055 -0.53(-0.62%)
Sep 26, 2022 84.31 86.03 84.28 84.81 7,583,106 +0.64(+0.76%)
Sep 23, 2022 83.90 84.44 83.22 84.17 7,153,193 -0.53(-0.63%)
Sep 22, 2022 88.00 88.02 84.38 84.70 9,952,428 -3.90(-4.40%)
Sep 21, 2022 91.29 91.52 88.57 88.60 8,803,766 -2.19(-2.41%)
Sep 20, 2022 91.66 92.02 90.09 90.79 6,557,927 -1.35(-1.47%)
Sep 19, 2022 90.89 92.55 90.83 92.14 6,285,878 +0.83(+0.91%)
Sep 16, 2022 91.15 92.10 90.65 91.31 11,987,664 -0.91(-0.99%)
Sep 15, 2022 92.09 93.15 91.73 92.22 11,051,519 -0.48(-0.52%)
Sep 14, 2022 89.57 93.48 89.51 92.70 24,321,776 +4.86(+5.53%)
Sep 13, 2022 86.72 89.30 86.07 87.84 16,010,666 -1.23(-1.38%)
Sep 12, 2022 89.77 90.38 88.54 89.07 9,077,764 +0.38(+0.43%)
Sep 09, 2022 89.50 89.95 88.64 88.69 7,096,175 -0.77(-0.86%)
Sep 08, 2022 87.30 89.48 87.16 89.46 7,720,633 +1.15(+1.30%)
Sep 07, 2022 85.11 88.62 84.92 88.31 9,944,360 +3.79(+4.48%)
Sep 06, 2022 83.07 84.62 81.67 84.52 11,060,574 +1.58(+1.90%)
Sep 02, 2022 85.47 85.77 82.55 82.94 10,336,796 -2.46(-2.88%)
Sep 01, 2022 83.70 85.47 82.93 85.40 7,554,229 +1.33(+1.58%)
Aug 31, 2022 83.87 84.76 83.65 84.07 6,566,343 +0.66(+0.79%)
Aug 30, 2022 84.18 85.02 82.69 83.41 6,812,344 -0.71(-0.84%)
Aug 29, 2022 83.20 84.66 83.04 84.12 5,035,040 +0.06(+0.07%)
Aug 26, 2022 87.51 87.99 83.96 84.06 6,674,912 -3.33(-3.81%)
Aug 25, 2022 86.35 87.63 86.30 87.39 4,232,615 +1.34(+1.56%)
Aug 24, 2022 84.76 86.47 84.48 86.05 4,385,616 +1.36(+1.61%)
Aug 23, 2022 84.85 85.61 84.58 84.69 4,559,528 -0.26(-0.31%)
Aug 22, 2022 85.38 85.55 84.34 84.95 5,913,486 -1.97(-2.27%)
Aug 19, 2022 87.77 87.97 86.55 86.92 4,597,744 -1.63(-1.84%)
Aug 18, 2022 88.03 88.78 87.68 88.55 3,428,041 +0.20(+0.23%)
Aug 17, 2022 88.40 89.00 87.86 88.35 3,830,207 -1.05(-1.17%)
Aug 16, 2022 88.78 89.93 88.54 89.40 4,580,711 +0.24(+0.27%)
Aug 15, 2022 88.11 89.25 88.01 89.16 5,599,236 +0.85(+0.96%)
Aug 12, 2022 87.31 88.39 87.19 88.31 5,162,674 +1.04(+1.19%)
Aug 11, 2022 86.94 87.55 86.50 87.27 5,595,632 +0.78(+0.90%)
Aug 10, 2022 86.50 86.90 86.09 86.49 5,171,223 +1.65(+1.94%)
Aug 09, 2022 85.74 85.83 84.46 84.84 3,497,775 -0.88(-1.03%)
Aug 08, 2022 86.15 86.86 85.42 85.72 4,883,345 -0.01(-0.01%)
Aug 05, 2022 85.76 86.15 84.92 85.73 4,835,119 -1.15(-1.32%)
Aug 04, 2022 87.21 88.28 86.57 86.88 7,085,693 -0.39(-0.45%)
Aug 03, 2022 86.01 87.97 83.91 87.27 12,911,179 +3.56(+4.25%)
Aug 02, 2022 84.70 85.14 83.62 83.71 7,239,205 -1.20(-1.41%)
Aug 01, 2022 84.19 85.59 84.03 84.91 7,312,134 +0.13(+0.15%)
Jul 29, 2022 84.60 84.98 83.93 84.78 5,802,721 +0.11(+0.13%)
Jul 28, 2022 83.19 84.89 82.82 84.67 5,591,428 +1.71(+2.06%)
Jul 27, 2022 81.23 83.41 81.12 82.96 6,374,996 +2.65(+3.30%)
Jul 26, 2022 81.21 81.42 80.00 80.31 6,584,788 -1.19(-1.46%)
Jul 25, 2022 83.59 83.70 81.03 81.50 5,858,134 -2.09(-2.50%)
Jul 22, 2022 84.16 84.43 82.84 83.59 6,283,817 +0.05(+0.06%)
Jul 21, 2022 82.95 83.61 82.65 83.54 7,694,510 +0.27(+0.32%)
Jul 20, 2022 82.48 83.47 81.89 83.27 6,849,934 +0.72(+0.87%)
Jul 19, 2022 81.11 82.67 80.91 82.55 5,947,171 +2.32(+2.89%)
Jul 18, 2022 80.03 81.67 80.00 80.23 6,768,560 +0.67(+0.85%)
Jul 15, 2022 78.61 80.21 78.61 79.56 5,584,142 +1.36(+1.73%)
Jul 14, 2022 77.09 78.37 76.81 78.20 4,502,709 +0.28(+0.36%)
Jul 13, 2022 75.99 78.54 75.73 77.92 3,897,148 +0.16(+0.21%)
Jul 12, 2022 78.36 79.44 77.38 77.76 5,392,744 -0.14(-0.18%)
Jul 11, 2022 78.85 79.05 77.43 77.90 5,351,566 -1.38(-1.74%)
Jul 08, 2022 78.69 79.63 78.27 79.28 3,931,009 +0.04(+0.05%)
Jul 07, 2022 78.81 79.65 78.37 79.24 5,394,762 +0.38(+0.48%)
Jul 06, 2022 79.83 80.47 78.17 78.86 4,652,327 -0.66(-0.83%)
Jul 05, 2022 78.02 79.54 77.36 79.52 8,089,085 +0.26(+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.