Skip to main content

Starbucks Corp (NQ: SBUX )

79.26 +2.87 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 76.97 79.66 76.55 78.50 23,341,708 +1.79(+2.33%)
May 27, 2022 75.23 76.72 75.15 76.71 8,498,382 +2.22(+2.98%)
May 26, 2022 72.95 74.77 72.87 74.49 8,939,753 +2.01(+2.77%)
May 25, 2022 72.72 73.50 71.93 72.48 8,344,139 -0.24(-0.33%)
May 24, 2022 72.97 73.33 71.27 72.72 9,225,260 -0.70(-0.95%)
May 23, 2022 73.73 74.27 72.57 73.42 10,740,040 +0.01(+0.01%)
May 20, 2022 72.88 73.43 71.46 73.41 15,924,884 +1.48(+2.06%)
May 19, 2022 71.10 72.42 70.33 71.93 11,192,644 +0.65(+0.91%)
May 18, 2022 73.15 73.54 70.78 71.28 10,575,127 -2.44(-3.31%)
May 17, 2022 74.01 74.35 72.84 73.72 12,452,566 +1.30(+1.80%)
May 16, 2022 74.94 75.44 72.31 72.42 11,431,610 -3.18(-4.21%)
May 13, 2022 71.88 75.73 71.88 75.60 18,156,332 +5.70(+8.15%)
May 12, 2022 69.15 70.03 68.39 69.90 15,454,207 -0.16(-0.23%)
May 11, 2022 71.54 71.95 69.96 70.06 12,116,695 -1.80(-2.50%)
May 10, 2022 74.85 75.05 71.61 71.86 14,083,407 -1.63(-2.22%)
May 09, 2022 75.24 76.55 73.33 73.49 12,857,865 -3.03(-3.96%)
May 06, 2022 77.03 77.20 75.21 76.52 11,165,788 -0.96(-1.24%)
May 05, 2022 80.43 81.22 77.13 77.48 19,113,268 -4.16(-5.10%)
May 04, 2022 79.31 82.87 77.92 81.64 30,269,616 +7.31(+9.83%)
May 03, 2022 75.72 75.79 73.38 74.33 15,536,448 -1.04(-1.38%)
May 02, 2022 75.25 75.72 73.47 75.37 12,378,167 +0.73(+0.98%)
Apr 29, 2022 76.02 76.77 74.48 74.64 9,222,371 -1.94(-2.53%)
Apr 28, 2022 75.62 77.10 74.86 76.58 8,817,460 +1.84(+2.46%)
Apr 27, 2022 75.38 76.43 74.68 74.74 8,464,473 -0.89(-1.18%)
Apr 26, 2022 77.49 77.58 75.63 75.63 8,796,227 -2.35(-3.01%)
Apr 25, 2022 77.38 78.08 76.73 77.98 10,257,973 +0.06(+0.08%)
Apr 22, 2022 78.89 79.48 77.78 77.92 10,315,601 -1.04(-1.32%)
Apr 21, 2022 81.05 78.73 78.96 8,141,937 -1.21(-1.51%)
Apr 20, 2022 81.31 81.52 80.00 80.17 8,367,585 -1.05(-1.29%)
Apr 19, 2022 79.62 81.54 79.41 81.22 8,617,471 +1.62(+2.04%)
Apr 18, 2022 79.04 79.97 78.88 79.60 7,792,389 +0.10(+0.13%)
Apr 14, 2022 80.75 81.08 79.25 79.50 9,584,365 -1.42(-1.75%)
Apr 13, 2022 79.88 81.31 79.61 80.92 8,593,511 +1.13(+1.42%)
Apr 12, 2022 80.83 81.27 79.65 79.79 8,472,186 -0.89(-1.10%)
Apr 11, 2022 80.88 81.74 80.29 80.68 8,619,621 -0.84(-1.03%)
Apr 08, 2022 83.19 83.19 81.34 81.52 9,286,899 -1.60(-1.92%)
Apr 07, 2022 82.99 83.50 81.45 83.12 10,868,372 -0.24(-0.29%)
Apr 06, 2022 83.65 83.89 82.07 83.36 10,565,535 -0.76(-0.90%)
Apr 05, 2022 86.56 86.62 83.82 84.12 17,523,828 -3.97(-4.51%)
Apr 04, 2022 87.89 88.46 86.18 88.09 16,248,118 -3.40(-3.72%)
Apr 01, 2022 91.50 91.89 90.48 91.49 6,516,323 +0.52(+0.57%)
Mar 31, 2022 91.32 92.63 90.97 90.97 11,304,499 -0.06(-0.07%)
Mar 30, 2022 90.75 91.54 90.40 91.03 8,121,320 -0.20(-0.22%)
Mar 29, 2022 89.70 91.90 89.66 91.23 8,962,750 +2.85(+3.22%)
Mar 28, 2022 87.48 88.42 86.75 88.38 5,979,940 +0.93(+1.06%)
Mar 25, 2022 87.39 87.67 86.22 87.45 7,049,317 +0.33(+0.38%)
Mar 24, 2022 86.83 87.15 85.56 87.12 6,162,507 +0.90(+1.04%)
Mar 23, 2022 87.36 87.71 86.10 86.22 7,672,509 -1.67(-1.90%)
Mar 22, 2022 87.40 89.09 87.15 87.89 8,452,298 +1.03(+1.19%)
Mar 21, 2022 89.61 89.72 85.97 86.86 11,924,511 -2.74(-3.06%)
Mar 18, 2022 86.12 89.75 84.98 89.60 23,784,266 +1.94(+2.21%)
Mar 17, 2022 87.46 87.95 86.01 87.66 8,553,892 +0.25(+0.29%)
Mar 16, 2022 88.01 90.09 85.62 87.41 21,206,044 +4.29(+5.16%)
Mar 15, 2022 80.50 83.44 80.36 83.12 12,540,258 +3.83(+4.83%)
Mar 14, 2022 82.32 82.34 78.92 79.29 18,197,132 -3.44(-4.16%)
Mar 11, 2022 88.35 88.81 82.54 82.73 15,351,831 -4.43(-5.08%)
Mar 10, 2022 86.09 87.36 85.60 87.16 9,113,085 -0.44(-0.50%)
Mar 09, 2022 86.50 88.12 86.33 87.60 8,807,645 +3.60(+4.29%)
Mar 08, 2022 84.75 86.92 83.76 84.00 10,744,268 -0.46(-0.54%)
Mar 07, 2022 90.04 90.05 84.35 84.46 14,604,388 -5.57(-6.19%)
Mar 04, 2022 90.97 91.16 89.44 90.03 7,180,137 -1.50(-1.64%)
Mar 03, 2022 93.48 93.50 91.08 91.53 6,583,669 -1.24(-1.34%)
Mar 02, 2022 90.77 93.28 90.59 92.77 10,717,687 +2.63(+2.92%)
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.