Starbucks Corp (NQ: SBUX )

108.46 USD -5.51 (-4.84%)
Official Closing Price Updated: 2:14 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 110.33 111.62 109.19 109.27 6,478,348 -1.00(-0.91%)
Mar 30, 2021 108.42 110.45 108.28 110.27 4,552,476 +1.14(+1.04%)
Mar 29, 2021 109.01 110.25 106.59 109.13 5,167,163 -0.77(-0.70%)
Mar 26, 2021 107.25 110.00 107.18 109.90 6,167,500 +2.55(+2.38%)
Mar 25, 2021 105.01 107.70 104.06 107.35 8,148,209 +2.38(+2.27%)
Mar 24, 2021 106.63 107.28 104.94 104.97 5,731,219 -1.28(-1.20%)
Mar 23, 2021 107.74 107.95 105.67 106.25 5,657,267 -1.32(-1.23%)
Mar 22, 2021 106.40 108.42 106.00 107.57 7,604,397 +1.23(+1.16%)
Mar 19, 2021 108.35 108.85 105.82 106.34 21,452,000 -1.28(-1.19%)
Mar 18, 2021 109.28 110.27 107.50 107.62 7,812,261 -2.84(-2.57%)
Mar 17, 2021 111.31 111.46 108.93 110.46 10,127,371 -0.88(-0.79%)
Mar 16, 2021 110.57 112.34 109.89 111.34 11,372,378 +2.44(+2.24%)
Mar 15, 2021 107.89 108.95 107.06 108.90 7,107,664 +1.09(+1.01%)
Mar 12, 2021 107.42 107.99 106.58 107.81 3,356,000 +0.49(+0.46%)
Mar 11, 2021 108.41 108.57 107.26 107.32 4,667,094 -0.46(-0.43%)
Mar 10, 2021 107.15 109.07 106.96 107.78 6,074,539 +1.23(+1.15%)
Mar 09, 2021 106.28 107.97 105.83 106.55 5,508,000 +1.52(+1.45%)
Mar 08, 2021 104.80 106.89 104.23 105.03 5,118,019 -0.17(-0.16%)
Mar 05, 2021 106.06 106.06 102.75 105.20 5,559,900 +0.31(+0.30%)
Mar 04, 2021 106.26 107.17 103.85 104.89 7,168,952 -1.33(-1.25%)
Mar 03, 2021 106.94 107.96 106.12 106.22 5,312,033 -0.98(-0.91%)
Mar 02, 2021 107.31 108.25 105.82 107.20 5,014,637 +0.33(+0.31%)
Mar 01, 2021 108.60 110.47 106.54 106.87 7,929,767 -1.16(-1.07%)
Feb 26, 2021 104.15 109.48 103.68 108.03 15,122,800 +4.56(+4.41%)
Feb 25, 2021 104.00 105.77 103.11 103.47 7,531,285 -0.91(-0.87%)
Feb 24, 2021 101.16 104.51 100.60 104.38 7,540,665 +3.01(+2.97%)
Feb 23, 2021 103.34 103.34 99.93 101.37 8,738,486 -0.44(-0.43%)
Feb 22, 2021 102.99 102.99 101.75 101.81 5,210,206 -1.56(-1.51%)
Feb 19, 2021 104.75 105.28 103.22 103.37 4,129,100 -1.60(-1.52%)
Feb 18, 2021 103.78 105.34 103.41 104.97 4,098,724 +0.53(+0.51%)
Feb 17, 2021 105.11 105.46 104.15 104.44 5,733,976 -1.71(-1.61%)
Feb 16, 2021 105.11 106.59 104.70 106.15 4,926,379 +0.85(+0.81%)
Feb 12, 2021 105.74 105.94 104.72 105.30 3,169,800 -0.56(-0.53%)
Feb 11, 2021 106.11 106.23 105.03 105.86 2,975,095 -0.01(-0.01%)
Feb 10, 2021 106.78 106.90 104.93 105.87 4,292,452 -0.35(-0.33%)
Feb 09, 2021 106.00 106.83 105.22 106.22 4,094,410 -0.04(-0.04%)
Feb 08, 2021 106.42 106.53 105.34 106.26 4,834,146 -0.22(-0.21%)
Feb 05, 2021 105.09 107.54 104.78 106.48 8,072,000 +2.84(+2.74%)
Feb 04, 2021 101.36 104.24 101.11 103.64 6,926,005 +2.62(+2.59%)
Feb 03, 2021 101.25 102.65 100.81 101.02 3,932,642 -0.63(-0.62%)
Feb 02, 2021 99.05 102.48 98.78 101.65 6,913,416 +3.07(+3.11%)
Feb 01, 2021 96.99 99.62 96.92 98.58 7,200,287 +1.77(+1.83%)
Jan 29, 2021 97.06 97.79 95.92 96.81 8,203,000 -1.34(-1.37%)
Jan 28, 2021 98.93 100.53 98.10 98.15 8,851,808 +0.28(+0.29%)
Jan 27, 2021 101.48 101.78 96.73 97.87 18,128,050 -6.82(-6.51%)
Jan 26, 2021 103.40 105.21 103.24 104.69 7,110,797 +1.24(+1.20%)
Jan 25, 2021 103.75 103.95 102.17 103.45 5,007,375 -0.46(-0.44%)
Jan 22, 2021 104.16 104.47 103.06 103.91 5,231,500 -0.67(-0.64%)
Jan 21, 2021 105.46 105.49 104.45 104.58 5,730,633 -0.88(-0.83%)
Jan 20, 2021 102.41 105.85 102.20 105.46 5,815,891 +2.92(+2.85%)
Jan 19, 2021 102.80 103.60 101.34 102.54 6,518,651 +0.21(+0.21%)
Jan 15, 2021 101.38 102.69 101.21 102.33 5,523,100 +0.51(+0.50%)
Jan 14, 2021 103.80 104.19 101.71 101.82 4,523,411 -1.07(-1.04%)
Jan 13, 2021 102.32 103.38 101.49 102.89 4,800,373 +0.07(+0.07%)
Jan 12, 2021 104.01 104.32 102.31 102.82 4,331,501 -1.78(-1.70%)
Jan 11, 2021 105.10 105.64 104.27 104.60 4,257,362 -1.07(-1.01%)
Jan 08, 2021 103.86 105.76 103.42 105.67 5,869,600 +2.32(+2.24%)
Jan 07, 2021 104.49 104.64 102.95 103.35 5,051,221 -0.84(-0.81%)
Jan 06, 2021 102.99 105.21 102.90 104.19 5,017,241 +0.75(+0.73%)
Jan 05, 2021 102.92 104.26 102.80 103.44 5,719,820 +0.34(+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.