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 (%)
Oct 31, 2023 90.86 91.01 89.72 89.96 9,542,915 -0.89(-0.98%)
Oct 30, 2023 90.82 91.39 90.43 90.84 8,052,144 +1.10(+1.23%)
Oct 27, 2023 90.35 91.41 89.50 89.74 8,504,072 -0.63(-0.70%)
Oct 26, 2023 91.49 92.14 90.31 90.38 6,360,243 -1.30(-1.41%)
Oct 25, 2023 91.99 93.00 91.64 91.67 5,636,003 -0.60(-0.66%)
Oct 24, 2023 91.95 92.63 91.73 92.28 3,691,079 +0.41(+0.45%)
Oct 23, 2023 91.61 92.68 90.98 91.87 4,594,362 +0.01(+0.01%)
Oct 20, 2023 92.28 92.74 91.81 91.86 4,818,240 -0.22(-0.24%)
Oct 19, 2023 92.03 93.29 91.84 92.08 5,753,366 +0.65(+0.71%)
Oct 18, 2023 91.61 92.19 91.19 91.43 4,214,873 -0.42(-0.46%)
Oct 17, 2023 90.45 91.86 90.34 91.85 6,241,070 +0.52(+0.57%)
Oct 16, 2023 89.89 91.53 89.58 91.33 4,711,977 +2.12(+2.37%)
Oct 13, 2023 89.02 89.78 88.80 89.22 4,901,901 +0.06(+0.07%)
Oct 12, 2023 89.57 89.97 88.52 89.16 5,623,741 -0.52(-0.58%)
Oct 11, 2023 90.98 91.31 89.57 89.67 4,612,888 -1.20(-1.32%)
Oct 10, 2023 90.66 91.64 90.57 90.87 5,103,290 +0.49(+0.54%)
Oct 09, 2023 90.16 90.49 89.17 90.39 4,225,144 -0.17(-0.18%)
Oct 06, 2023 89.72 91.03 89.41 90.55 7,156,466 +0.47(+0.52%)
Oct 05, 2023 88.88 90.75 88.88 90.08 7,740,433 +1.19(+1.34%)
Oct 04, 2023 87.67 89.17 87.59 88.89 6,321,448 +1.63(+1.87%)
Oct 03, 2023 88.26 88.82 87.00 87.27 6,835,131 -1.61(-1.81%)
Oct 02, 2023 88.80 89.46 88.54 88.87 6,593,818 -0.14(-0.15%)
Sep 29, 2023 90.32 90.76 88.59 89.01 7,897,804 +0.19(+0.21%)
Sep 28, 2023 88.91 89.13 87.98 88.83 4,854,031 -0.09(-0.10%)
Sep 27, 2023 90.17 90.43 88.14 88.91 4,851,399 -0.81(-0.90%)
Sep 26, 2023 89.72 90.20 88.92 89.72 6,472,198 -0.72(-0.80%)
Sep 25, 2023 90.59 90.57 89.97 90.44 4,940,405 -0.92(-1.00%)
Sep 22, 2023 91.12 92.00 91.06 91.36 5,249,490 +0.57(+0.62%)
Sep 21, 2023 92.80 92.96 90.73 90.80 6,265,042 -2.01(-2.16%)
Sep 20, 2023 93.09 94.23 92.70 92.80 4,690,114 -0.13(-0.14%)
Sep 19, 2023 92.85 93.11 91.94 92.93 6,975,982 -1.43(-1.52%)
Sep 18, 2023 93.92 94.57 93.71 94.37 4,591,238 +0.52(+0.55%)
Sep 15, 2023 94.84 95.06 93.67 93.85 8,990,089 -0.91(-0.96%)
Sep 14, 2023 94.37 95.36 93.87 94.76 6,192,861 +0.22(+0.24%)
Sep 13, 2023 93.82 94.89 93.66 94.53 5,973,686 +0.67(+0.72%)
Sep 12, 2023 93.14 94.12 92.84 93.86 5,134,775 +0.56(+0.60%)
Sep 11, 2023 93.28 93.85 92.86 93.30 5,719,001 +0.38(+0.41%)
Sep 08, 2023 92.89 93.48 92.40 92.92 4,875,998 +0.18(+0.19%)
Sep 07, 2023 93.13 93.45 92.67 92.75 6,565,475 -0.83(-0.89%)
Sep 06, 2023 94.03 94.16 93.01 93.58 5,566,154 -0.87(-0.92%)
Sep 05, 2023 95.11 95.39 94.20 94.44 5,550,501 -1.13(-1.18%)
Sep 01, 2023 95.96 96.31 94.63 95.57 4,867,724 +0.55(+0.57%)
Aug 31, 2023 96.55 96.87 94.87 95.03 5,766,812 -1.76(-1.81%)
Aug 30, 2023 96.57 97.25 96.55 96.78 4,318,751 +0.09(+0.09%)
Aug 29, 2023 94.95 96.77 94.93 96.70 5,651,806 +2.06(+2.17%)
Aug 28, 2023 93.57 94.79 93.46 94.64 5,227,997 +1.52(+1.63%)
Aug 25, 2023 93.18 93.58 92.17 93.12 5,496,450 +0.63(+0.69%)
Aug 24, 2023 92.40 93.26 91.39 92.48 8,021,904 -0.34(-0.37%)
Aug 23, 2023 94.03 94.17 91.68 92.82 9,946,700 -0.87(-0.93%)
Aug 22, 2023 94.10 94.35 93.23 93.69 3,732,782 -0.38(-0.40%)
Aug 21, 2023 94.91 95.15 93.78 94.07 3,861,289 -0.75(-0.79%)
Aug 18, 2023 93.63 95.08 93.42 94.82 4,230,719 +0.64(+0.68%)
Aug 17, 2023 96.55 96.65 94.04 94.18 5,424,587 -2.35(-2.43%)
Aug 16, 2023 97.14 97.61 96.44 96.53 3,772,102 -1.03(-1.06%)
Aug 15, 2023 97.65 98.16 97.31 97.56 3,283,716 -0.95(-0.96%)
Aug 14, 2023 97.99 98.71 97.72 98.51 3,321,361 +0.02(+0.02%)
Aug 11, 2023 98.89 98.89 97.66 98.49 3,261,300 -0.65(-0.66%)
Aug 10, 2023 98.05 99.84 97.92 99.14 7,017,699 +2.21(+2.28%)
Aug 09, 2023 97.98 98.54 96.49 96.93 4,632,163 -0.75(-0.77%)
Aug 08, 2023 98.19 98.39 96.90 97.68 4,183,095 -1.01(-1.03%)
Aug 07, 2023 98.39 98.81 97.92 98.70 5,383,071 +1.03(+1.05%)
Aug 04, 2023 99.88 100.06 97.51 97.67 5,359,573 -1.60(-1.61%)
Aug 03, 2023 98.92 99.82 98.41 99.27 5,719,154 +0.19(+0.20%)
Aug 02, 2023 97.49 101.33 96.32 99.07 14,910,919 +0.84(+0.86%)
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.