Skip to main content

Starbucks Corp (NQ: SBUX )

96.37 -0.07 (-0.07%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 106.41 106.41 105.20 105.97 4,556,533 +0.34(+0.33%)
May 27, 2021 105.59 106.16 104.93 105.62 7,964,302 +0.61(+0.58%)
May 26, 2021 105.42 105.96 104.81 105.01 4,127,162 +0.20(+0.19%)
May 25, 2021 105.08 105.29 104.39 104.81 5,792,328 +0.11(+0.11%)
May 24, 2021 104.03 105.18 103.77 104.70 5,885,403 +1.49(+1.44%)
May 21, 2021 103.88 104.42 102.89 103.21 5,530,872 -0.46(-0.44%)
May 20, 2021 102.34 103.93 102.24 103.67 5,744,188 +1.65(+1.61%)
May 19, 2021 101.78 102.30 101.32 102.02 6,445,216 -1.33(-1.29%)
May 18, 2021 103.63 104.42 103.30 103.35 5,563,877 +0.08(+0.08%)
May 17, 2021 103.49 103.54 102.20 103.27 4,858,255 -0.20(-0.20%)
May 14, 2021 103.30 103.84 102.59 103.47 7,346,631 +0.66(+0.64%)
May 13, 2021 102.51 103.46 101.57 102.81 8,596,829 +0.65(+0.64%)
May 12, 2021 104.10 104.58 101.95 102.16 8,558,762 -3.08(-2.93%)
May 11, 2021 105.35 105.37 103.96 105.24 8,388,547 -0.70(-0.66%)
May 10, 2021 106.19 107.59 105.86 105.94 6,213,923 -0.04(-0.03%)
May 07, 2021 106.69 107.36 105.88 105.97 5,251,880 -0.37(-0.35%)
May 06, 2021 105.34 106.41 104.83 106.35 4,437,092 +1.17(+1.11%)
May 05, 2021 105.86 106.48 104.88 105.18 5,262,541 -0.58(-0.55%)
May 04, 2021 106.73 106.96 105.23 105.76 6,758,069 -1.49(-1.39%)
May 03, 2021 106.75 108.20 106.71 107.25 5,448,855 +1.14(+1.07%)
Apr 30, 2021 105.66 106.54 105.19 106.11 6,990,079 -0.13(-0.12%)
Apr 29, 2021 104.93 106.73 104.51 106.24 9,641,077 +2.07(+1.98%)
Apr 28, 2021 105.14 105.80 103.44 104.18 15,959,833 -3.48(-3.23%)
Apr 27, 2021 107.21 107.88 106.84 107.65 7,826,273 +0.21(+0.20%)
Apr 26, 2021 108.39 108.67 106.64 107.44 6,389,438 -1.52(-1.40%)
Apr 23, 2021 107.53 109.35 107.36 108.96 4,919,068 +1.52(+1.41%)
Apr 22, 2021 108.32 108.33 106.79 107.44 6,198,510 -0.76(-0.70%)
Apr 21, 2021 107.60 108.68 107.38 108.20 4,744,041 +0.44(+0.40%)
Apr 20, 2021 108.40 108.68 106.91 107.76 6,108,504 -1.23(-1.13%)
Apr 19, 2021 109.53 110.28 108.48 109.00 5,275,437 -0.69(-0.62%)
Apr 16, 2021 109.20 109.83 108.39 109.68 6,233,855 +1.56(+1.44%)
Apr 15, 2021 106.68 108.34 106.38 108.12 5,479,625 +1.39(+1.30%)
Apr 14, 2021 106.79 107.74 106.33 106.73 4,309,449 -0.19(-0.17%)
Apr 13, 2021 105.46 107.14 105.36 106.92 4,970,475 +1.44(+1.36%)
Apr 12, 2021 104.75 105.56 104.52 105.48 5,079,086 +0.58(+0.56%)
Apr 09, 2021 104.65 104.98 103.78 104.90 4,438,943 +0.13(+0.12%)
Apr 08, 2021 105.34 105.62 104.44 104.77 5,405,718 -0.14(-0.13%)
Apr 07, 2021 104.65 105.44 104.41 104.91 6,073,033 +0.04(+0.04%)
Apr 06, 2021 103.23 105.49 102.97 104.87 7,277,306 +1.97(+1.92%)
Apr 05, 2021 101.87 103.20 101.83 102.90 7,458,611 +1.52(+1.50%)
Apr 01, 2021 102.01 102.01 100.28 101.38 6,250,147 +0.10(+0.10%)
Mar 31, 2021 102.26 103.45 101.20 101.28 6,989,699 -0.93(-0.91%)
Mar 30, 2021 100.49 102.37 100.36 102.20 4,911,813 +1.06(+1.05%)
Mar 29, 2021 101.03 102.18 98.79 101.15 5,575,019 -0.71(-0.70%)
Mar 26, 2021 99.40 101.95 99.33 101.86 6,654,315 +2.36(+2.38%)
Mar 25, 2021 97.33 99.82 96.45 99.50 8,791,366 +2.21(+2.27%)
Mar 24, 2021 98.83 99.43 97.26 97.29 6,183,597 -1.19(-1.20%)
Mar 23, 2021 99.86 100.05 97.94 98.48 6,103,808 -1.22(-1.23%)
Mar 22, 2021 98.62 100.49 98.25 99.70 8,204,630 +1.14(+1.16%)
Mar 19, 2021 100.42 100.89 98.08 98.56 23,145,258 -1.19(-1.19%)
Mar 18, 2021 101.28 102.20 99.64 99.75 8,428,901 -2.63(-2.57%)
Mar 17, 2021 103.17 103.31 100.96 102.38 10,926,748 -0.82(-0.79%)
Mar 16, 2021 102.48 104.12 101.85 103.19 12,270,027 +2.26(+2.24%)
Mar 15, 2021 100.00 100.98 99.23 100.93 7,668,689 +1.01(+1.01%)
Mar 12, 2021 99.56 100.09 98.78 99.92 3,620,897 +0.45(+0.46%)
Mar 11, 2021 100.48 100.63 99.41 99.47 5,035,479 -0.43(-0.43%)
Mar 10, 2021 99.31 101.09 99.14 99.89 6,554,017 +1.14(+1.15%)
Mar 09, 2021 98.50 100.07 98.09 98.75 5,942,759 +1.41(+1.45%)
Mar 08, 2021 97.13 99.07 96.60 97.35 5,521,996 -0.16(-0.16%)
Mar 05, 2021 98.30 98.30 95.23 97.50 5,998,756 +0.29(+0.30%)
Mar 04, 2021 98.49 99.33 96.25 97.22 7,734,814 -1.23(-1.25%)
Mar 03, 2021 99.12 100.06 98.36 98.45 5,731,324 -0.91(-0.91%)
Mar 02, 2021 99.46 100.33 98.08 99.36 5,410,454 +0.31(+0.31%)
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.