Skip to main content

Starbucks Corp (NQ: SBUX )

91.49 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 99.25 100.18 99.16 99.34 5,328,378 -0.34(-0.34%)
Feb 27, 2023 99.58 100.52 99.40 99.68 5,379,627 +0.82(+0.83%)
Feb 24, 2023 99.89 99.96 98.11 98.87 6,186,140 -1.86(-1.85%)
Feb 23, 2023 102.67 102.67 99.87 100.72 7,046,920 -1.23(-1.20%)
Feb 22, 2023 102.56 103.09 101.58 101.95 7,728,105 -0.01(-0.01%)
Feb 21, 2023 102.66 103.10 101.89 101.96 5,579,398 -2.26(-2.17%)
Feb 17, 2023 103.87 104.57 103.37 104.22 7,066,573 -0.43(-0.41%)
Feb 16, 2023 104.85 106.16 104.52 104.65 4,720,963 -1.42(-1.34%)
Feb 15, 2023 104.61 106.07 104.38 106.07 4,171,361 +0.99(+0.95%)
Feb 14, 2023 105.03 105.55 103.82 105.07 5,249,462 -0.53(-0.50%)
Feb 13, 2023 104.56 106.00 104.39 105.60 5,334,823 +1.39(+1.34%)
Feb 10, 2023 102.68 104.37 102.63 104.21 6,472,851 +1.01(+0.98%)
Feb 09, 2023 102.89 103.74 102.76 103.20 5,757,716 +0.27(+0.26%)
Feb 08, 2023 102.94 103.16 102.30 102.92 5,738,515 -0.51(-0.49%)
Feb 07, 2023 101.50 103.97 101.24 103.43 6,409,430 +1.75(+1.72%)
Feb 06, 2023 100.70 102.79 100.02 101.69 6,600,545 +0.70(+0.69%)
Feb 03, 2023 101.26 103.06 99.77 100.99 15,699,172 -4.70(-4.44%)
Feb 02, 2023 106.55 107.31 104.57 105.68 10,154,311 -0.81(-0.76%)
Feb 01, 2023 105.51 107.26 104.55 106.50 6,023,845 +0.82(+0.78%)
Jan 31, 2023 104.82 105.68 104.09 105.67 6,006,197 +0.72(+0.68%)
Jan 30, 2023 104.82 105.41 104.01 104.96 7,104,575 -0.60(-0.57%)
Jan 27, 2023 105.29 106.27 104.90 105.56 7,075,866 +0.25(+0.24%)
Jan 26, 2023 103.89 105.34 103.66 105.31 6,528,325 +1.72(+1.66%)
Jan 25, 2023 102.69 103.74 102.54 103.58 5,593,747 +0.33(+0.32%)
Jan 24, 2023 103.02 103.48 102.06 103.25 5,688,030 +0.42(+0.40%)
Jan 23, 2023 101.70 103.50 101.08 102.84 6,527,213 +1.13(+1.11%)
Jan 20, 2023 101.08 101.86 100.59 101.70 6,758,155 +0.75(+0.75%)
Jan 19, 2023 101.67 102.34 100.93 100.95 5,282,855 -0.72(-0.70%)
Jan 18, 2023 103.74 104.06 101.58 101.67 5,909,846 -1.69(-1.64%)
Jan 17, 2023 103.55 104.18 102.93 103.36 7,721,674 -0.46(-0.45%)
Jan 13, 2023 101.73 103.89 101.73 103.82 5,711,148 +1.34(+1.30%)
Jan 12, 2023 102.91 103.06 101.83 102.49 5,041,241 -0.44(-0.42%)
Jan 11, 2023 102.45 103.06 101.53 102.92 5,817,119 +0.29(+0.28%)
Jan 10, 2023 101.05 103.05 100.86 102.63 4,333,997 +1.22(+1.20%)
Jan 09, 2023 103.14 103.29 101.11 101.41 10,456,476 -1.89(-1.83%)
Jan 06, 2023 102.03 103.60 101.67 103.30 9,960,542 +2.19(+2.16%)
Jan 05, 2023 101.17 101.76 100.20 101.11 5,756,374 -0.03(-0.03%)
Jan 04, 2023 99.43 101.40 99.29 101.14 8,406,284 +3.51(+3.60%)
Jan 03, 2023 97.37 97.96 96.31 97.63 6,822,770 +1.58(+1.64%)
Dec 30, 2022 96.04 96.10 95.12 96.05 4,119,762 -0.55(-0.57%)
Dec 29, 2022 95.86 97.45 95.54 96.60 4,105,027 +1.13(+1.19%)
Dec 28, 2022 96.25 96.74 95.27 95.47 3,605,636 -0.58(-0.60%)
Dec 27, 2022 95.44 96.30 95.09 96.05 4,545,533 +0.90(+0.95%)
Dec 23, 2022 94.49 95.18 93.80 95.15 4,073,918 +0.49(+0.52%)
Dec 22, 2022 95.32 95.43 93.12 94.66 4,913,798 -0.88(-0.92%)
Dec 21, 2022 93.65 95.92 93.29 95.54 5,746,801 +0.65(+0.68%)
Dec 20, 2022 95.07 95.44 94.18 94.89 4,678,964 -0.29(-0.31%)
Dec 19, 2022 95.30 95.67 94.63 95.18 5,958,565 -0.51(-0.54%)
Dec 16, 2022 96.13 96.38 94.91 95.69 14,317,096 -1.12(-1.16%)
Dec 15, 2022 98.00 98.32 96.29 96.81 7,482,078 -2.13(-2.15%)
Dec 14, 2022 99.07 100.02 97.50 98.94 5,858,127 +0.08(+0.08%)
Dec 13, 2022 101.49 101.86 97.78 98.87 7,295,112 -0.57(-0.57%)
Dec 12, 2022 97.92 99.58 97.62 99.44 5,985,509 +0.88(+0.89%)
Dec 09, 2022 100.14 100.21 98.52 98.56 8,262,028 -1.89(-1.88%)
Dec 08, 2022 99.48 100.61 99.15 100.44 5,644,016 +1.81(+1.84%)
Dec 07, 2022 98.07 99.70 97.85 98.63 4,331,336 -0.20(-0.21%)
Dec 06, 2022 100.52 100.88 98.22 98.84 8,719,110 -1.42(-1.42%)
Dec 05, 2022 100.11 100.93 99.73 100.26 9,589,664 -1.45(-1.43%)
Dec 02, 2022 98.78 102.19 98.59 101.71 8,176,648 +1.63(+1.63%)
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.