Skip to main content

Starbucks Corp (NQ: SBUX )

96.50 +0.38 (+0.40%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 80.09 80.94 79.88 80.28 6,875,913 +0.63(+0.79%)
Aug 30, 2022 80.39 81.19 78.97 79.65 7,133,512 -0.68(-0.84%)
Aug 29, 2022 79.45 80.85 79.30 80.33 5,272,417 +0.06(+0.07%)
Aug 26, 2022 83.57 84.03 80.18 80.28 6,989,601 -3.18(-3.81%)
Aug 25, 2022 82.46 83.68 82.41 83.46 4,432,161 +1.28(+1.56%)
Aug 24, 2022 80.94 82.58 80.68 82.18 4,592,376 +1.30(+1.61%)
Aug 23, 2022 81.03 81.76 80.77 80.88 4,774,487 -0.25(-0.31%)
Aug 22, 2022 81.54 81.70 80.54 81.13 6,192,277 -1.88(-2.27%)
Aug 19, 2022 83.82 84.01 82.65 83.01 4,814,504 -1.56(-1.84%)
Aug 18, 2022 84.07 84.78 83.74 84.56 3,589,656 +0.19(+0.23%)
Aug 17, 2022 84.42 84.99 83.90 84.37 4,010,782 -1.00(-1.17%)
Aug 16, 2022 84.78 85.88 84.55 85.38 4,796,668 +0.23(+0.27%)
Aug 15, 2022 84.14 85.23 84.05 85.15 5,863,212 +0.81(+0.96%)
Aug 12, 2022 83.38 84.42 83.26 84.33 5,406,068 +0.99(+1.19%)
Aug 11, 2022 83.03 83.61 82.61 83.34 5,859,438 +1.21(+1.48%)
Aug 10, 2022 82.14 82.52 81.75 82.13 5,445,873 +1.57(+1.94%)
Aug 09, 2022 81.42 81.50 80.20 80.56 3,683,546 -0.84(-1.03%)
Aug 08, 2022 81.81 82.48 81.11 81.40 5,142,706 -0.01(-0.01%)
Aug 05, 2022 81.43 81.81 80.64 81.41 5,091,918 -1.09(-1.32%)
Aug 04, 2022 82.81 83.82 82.20 82.50 7,462,024 -0.37(-0.45%)
Aug 03, 2022 81.67 83.53 79.68 82.87 13,596,909 +3.38(+4.25%)
Aug 02, 2022 80.43 80.85 79.40 79.49 7,623,689 -1.14(-1.41%)
Aug 01, 2022 79.94 81.27 79.79 80.63 7,700,491 +0.12(+0.15%)
Jul 29, 2022 80.33 80.69 79.70 80.50 6,110,911 +0.10(+0.13%)
Jul 28, 2022 78.99 80.61 78.64 80.40 5,888,396 +1.62(+2.06%)
Jul 27, 2022 77.13 79.20 77.03 78.78 6,713,580 +2.52(+3.30%)
Jul 26, 2022 77.11 77.31 75.97 76.26 6,934,515 -1.13(-1.46%)
Jul 25, 2022 79.37 79.48 76.95 77.39 6,169,267 -1.98(-2.50%)
Jul 22, 2022 79.92 80.17 78.66 79.37 6,617,559 +0.05(+0.06%)
Jul 21, 2022 78.77 79.39 78.48 79.33 8,103,176 +0.26(+0.32%)
Jul 20, 2022 78.32 79.26 77.76 79.07 7,213,743 +0.68(+0.87%)
Jul 19, 2022 77.02 78.50 76.83 78.39 6,263,033 +2.20(+2.89%)
Jul 18, 2022 75.99 77.55 75.97 76.18 7,128,047 +0.64(+0.85%)
Jul 15, 2022 74.65 76.16 74.65 75.54 5,880,723 +1.29(+1.73%)
Jul 14, 2022 73.20 74.42 72.94 74.26 4,741,854 +0.27(+0.36%)
Jul 13, 2022 72.16 74.58 71.91 73.99 4,104,130 +0.15(+0.21%)
Jul 12, 2022 74.41 75.43 73.48 73.84 5,679,160 -0.13(-0.18%)
Jul 11, 2022 74.87 75.06 73.53 73.97 5,635,795 -1.31(-1.74%)
Jul 08, 2022 74.72 75.61 74.32 75.28 4,139,790 +0.04(+0.05%)
Jul 07, 2022 74.84 75.63 74.42 75.24 5,681,285 +0.36(+0.48%)
Jul 06, 2022 75.80 76.42 74.23 74.88 4,899,418 -0.63(-0.83%)
Jul 05, 2022 74.09 75.53 73.46 75.51 8,518,707 +0.25(+0.33%)
Jul 01, 2022 72.86 75.46 72.68 75.26 7,949,231 +2.73(+3.76%)
Jun 30, 2022 72.18 73.00 71.09 72.54 7,139,179 -0.04(-0.05%)
Jun 29, 2022 72.37 73.26 71.83 72.58 9,459,848 +0.09(+0.12%)
Jun 28, 2022 74.44 75.86 72.35 72.49 7,592,934 -1.27(-1.72%)
Jun 27, 2022 74.07 74.48 73.37 73.76 7,025,967 -0.41(-0.55%)
Jun 24, 2022 71.84 74.21 71.74 74.17 18,968,616 +2.76(+3.87%)
Jun 23, 2022 70.14 71.56 69.80 71.41 6,935,421 +1.80(+2.59%)
Jun 22, 2022 68.72 70.10 68.58 69.60 7,058,846 +0.32(+0.47%)
Jun 21, 2022 69.38 69.48 68.40 69.28 8,290,184 +1.03(+1.52%)
Jun 17, 2022 67.50 68.79 67.20 68.25 10,352,505 +0.87(+1.30%)
Jun 16, 2022 68.78 68.95 66.80 67.37 10,682,590 -3.08(-4.37%)
Jun 15, 2022 69.56 71.47 69.42 70.45 8,089,178 +1.79(+2.60%)
Jun 14, 2022 69.18 70.12 67.92 68.66 8,039,341 -0.05(-0.07%)
Jun 13, 2022 69.40 70.28 68.28 68.71 9,772,940 -3.14(-4.37%)
Jun 10, 2022 73.14 73.87 71.84 71.85 9,157,361 -3.08(-4.11%)
Jun 09, 2022 74.04 76.22 73.81 74.93 13,949,755 +0.42(+0.56%)
Jun 08, 2022 74.92 75.75 74.31 74.51 5,448,049 -0.95(-1.26%)
Jun 07, 2022 74.61 75.73 74.31 75.46 5,808,187 +0.47(+0.62%)
Jun 06, 2022 75.68 77.20 74.57 75.00 7,623,181 -0.07(-0.09%)
Jun 03, 2022 75.02 75.87 74.37 75.06 10,968,937 -0.35(-0.47%)
Jun 02, 2022 72.68 75.49 72.02 75.41 10,785,068 +2.98(+4.12%)
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.