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 (%)
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%)
Mar 01, 2022 86.27 86.29 84.53 84.99 7,528,212 -1.56(-1.80%)
Feb 28, 2022 86.08 87.04 85.45 86.55 9,109,352 -0.74(-0.85%)
Feb 25, 2022 86.09 87.49 85.70 87.30 7,465,572 +1.48(+1.73%)
Feb 24, 2022 82.51 85.99 82.34 85.81 9,816,856 +1.28(+1.52%)
Feb 23, 2022 88.52 88.52 84.33 84.53 10,256,170 -3.26(-3.72%)
Feb 22, 2022 88.26 88.67 87.09 87.80 9,143,452 -0.22(-0.25%)
Feb 18, 2022 88.01 0 +0.27(+0.31%)
Feb 17, 2022 89.03 89.23 87.48 87.74 6,972,935 -2.01(-2.24%)
Feb 16, 2022 88.95 90.10 87.84 89.75 6,939,620 +0.63(+0.71%)
Feb 15, 2022 89.72 90.01 88.97 89.12 8,189,701 +0.81(+0.92%)
Feb 14, 2022 88.40 89.10 87.14 88.30 8,428,345 -0.08(-0.09%)
Feb 11, 2022 90.13 90.98 88.03 88.38 7,355,457 -1.49(-1.66%)
Feb 10, 2022 90.01 91.28 89.56 89.87 9,648,015 -1.25(-1.38%)
Feb 09, 2022 90.30 91.91 90.25 91.12 9,965,780 +2.07(+2.33%)
Feb 08, 2022 89.40 90.09 88.52 89.05 7,807,347 -0.25(-0.28%)
Feb 07, 2022 89.45 90.17 89.01 89.30 7,316,439 +0.18(+0.20%)
Feb 04, 2022 89.51 90.01 88.03 89.13 8,812,553 -0.88(-0.98%)
Feb 03, 2022 90.85 89.75 90.01 9,481,837 -1.68(-1.83%)
Feb 02, 2022 89.88 93.02 88.88 91.69 16,550,039 -0.97(-1.04%)
Feb 01, 2022 92.33 92.91 90.81 92.65 12,270,949 +0.41(+0.45%)
Jan 31, 2022 91.03 92.31 92.24 9,382,359 +1.04(+1.14%)
Jan 28, 2022 89.18 91.21 87.99 91.20 8,895,621 +1.77(+1.98%)
Jan 27, 2022 90.65 91.16 89.18 89.43 7,805,396 -0.24(-0.27%)
Jan 26, 2022 91.66 92.54 89.22 89.67 12,641,081 -1.34(-1.47%)
Jan 25, 2022 90.69 91.95 89.25 91.01 13,172,568 -1.02(-1.11%)
Jan 24, 2022 88.89 92.27 88.57 92.03 18,335,334 +1.68(+1.86%)
Jan 21, 2022 89.97 92.32 89.57 90.35 14,324,261 +0.55(+0.62%)
Jan 20, 2022 91.46 92.82 89.68 89.80 21,663,968 -1.08(-1.19%)
Jan 19, 2022 91.88 92.31 90.80 90.88 11,568,826 -0.81(-0.88%)
Jan 18, 2022 93.04 93.22 91.48 91.69 12,147,350 -2.24(-2.39%)
Jan 14, 2022 93.93 0 -2.14(-2.23%)
Jan 13, 2022 97.71 98.19 95.78 96.07 10,462,250 -1.38(-1.42%)
Jan 12, 2022 97.97 98.81 97.27 97.45 12,595,374 -0.16(-0.16%)
Jan 11, 2022 99.48 99.60 97.30 97.61 13,911,921 -1.87(-1.88%)
Jan 10, 2022 100.02 100.39 97.96 99.47 9,057,194 -1.44(-1.43%)
Jan 07, 2022 101.52 102.93 100.83 100.92 12,009,209 -3.35(-3.21%)
Jan 06, 2022 103.20 104.96 103.19 104.27 6,500,750 +0.66(+0.63%)
Jan 05, 2022 107.33 107.85 103.57 103.61 9,230,445 -3.56(-3.33%)
Jan 04, 2022 109.67 109.81 107.11 107.17 8,918,422 -2.29(-2.09%)
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.