Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 85.58 85.71 83.19 83.29 7,827,263 -2.28(-2.67%)
Sep 29, 2022 85.81 86.34 84.63 85.58 6,960,406 -0.53(-0.62%)
Sep 28, 2022 83.71 86.48 83.28 86.11 7,941,252 +2.80(+3.36%)
Sep 27, 2022 84.98 85.51 82.22 83.31 8,727,115 -0.52(-0.62%)
Sep 26, 2022 83.34 85.04 83.31 83.84 7,671,057 +0.63(+0.76%)
Sep 23, 2022 82.94 83.47 82.27 83.20 7,236,158 -0.52(-0.63%)
Sep 22, 2022 86.99 87.01 83.41 83.73 10,067,860 -3.86(-4.40%)
Sep 21, 2022 90.24 90.47 87.55 87.58 8,905,875 -2.16(-2.41%)
Sep 20, 2022 90.61 90.97 89.06 89.75 6,633,988 -1.33(-1.47%)
Sep 19, 2022 89.85 91.49 89.79 91.08 6,358,784 +0.82(+0.91%)
Sep 16, 2022 90.10 91.04 89.61 90.26 12,126,701 -0.90(-0.99%)
Sep 15, 2022 91.03 92.08 90.68 91.16 11,179,698 -0.47(-0.52%)
Sep 14, 2022 88.54 92.41 88.48 91.64 24,603,868 +4.80(+5.53%)
Sep 13, 2022 85.73 88.28 85.08 86.83 16,196,363 -1.22(-1.38%)
Sep 12, 2022 88.74 89.34 87.52 88.05 9,183,051 +0.38(+0.43%)
Sep 09, 2022 88.47 88.92 87.62 87.67 7,178,479 -0.76(-0.86%)
Sep 08, 2022 86.30 88.45 86.16 88.43 7,810,179 +1.14(+1.30%)
Sep 07, 2022 84.13 87.60 83.95 87.30 10,059,698 +3.75(+4.48%)
Sep 06, 2022 82.12 83.65 80.73 83.55 11,188,858 +1.56(+1.90%)
Sep 02, 2022 84.49 84.79 81.61 81.99 10,456,686 -2.43(-2.88%)
Sep 01, 2022 82.74 84.49 81.98 84.42 7,641,845 +1.31(+1.58%)
Aug 31, 2022 82.91 83.79 82.69 83.11 6,642,501 +0.65(+0.79%)
Aug 30, 2022 83.21 84.05 81.74 82.45 6,891,356 -0.70(-0.84%)
Aug 29, 2022 82.25 83.69 82.09 83.16 5,093,438 +0.06(+0.07%)
Aug 26, 2022 86.51 86.98 83.00 83.10 6,752,330 -3.29(-3.81%)
Aug 25, 2022 85.36 86.63 85.31 86.39 4,281,706 +1.32(+1.56%)
Aug 24, 2022 83.79 85.48 83.51 85.06 4,436,482 +1.34(+1.61%)
Aug 23, 2022 83.88 84.63 83.61 83.72 4,612,411 -0.26(-0.31%)
Aug 22, 2022 84.40 84.57 83.37 83.98 5,982,072 -1.95(-2.27%)
Aug 19, 2022 86.76 86.96 85.56 85.92 4,651,070 -1.61(-1.84%)
Aug 18, 2022 87.02 87.76 86.68 87.53 3,467,800 +0.20(+0.23%)
Aug 17, 2022 87.39 87.98 86.85 87.34 3,874,631 -1.04(-1.17%)
Aug 16, 2022 87.76 88.90 87.52 88.38 4,633,839 +0.24(+0.27%)
Aug 15, 2022 87.10 88.23 87.00 88.14 5,664,178 +0.84(+0.96%)
Aug 12, 2022 86.31 87.38 86.19 87.30 5,222,552 +1.03(+1.19%)
Aug 11, 2022 85.94 86.55 85.51 86.27 5,660,532 +1.26(+1.48%)
Aug 10, 2022 85.02 85.42 84.62 85.01 5,261,006 +1.62(+1.94%)
Aug 09, 2022 84.28 84.37 83.02 83.39 3,558,503 -0.86(-1.03%)
Aug 08, 2022 84.68 85.38 83.96 84.26 4,968,130 -0.01(-0.01%)
Aug 05, 2022 84.30 84.68 83.47 84.27 4,919,067 -1.13(-1.32%)
Aug 04, 2022 85.72 86.77 85.09 85.40 7,208,715 -0.38(-0.45%)
Aug 03, 2022 84.54 86.46 82.48 85.78 13,135,344 +3.50(+4.25%)
Aug 02, 2022 83.25 83.69 82.19 82.28 7,364,893 -1.18(-1.41%)
Aug 01, 2022 82.75 84.13 82.60 83.46 7,439,088 +0.13(+0.15%)
Jul 29, 2022 83.16 83.53 82.50 83.33 5,903,468 +0.11(+0.13%)
Jul 28, 2022 81.77 83.44 81.41 83.22 5,688,507 +1.68(+2.06%)
Jul 27, 2022 79.84 81.98 79.74 81.54 6,485,679 +2.60(+3.30%)
Jul 26, 2022 79.82 80.03 78.63 78.94 6,699,114 -1.17(-1.46%)
Jul 25, 2022 82.16 82.27 79.65 80.11 5,959,843 -2.05(-2.50%)
Jul 22, 2022 82.72 82.99 81.43 82.16 6,392,917 +0.05(+0.06%)
Jul 21, 2022 81.53 82.18 81.24 82.11 7,828,103 +0.27(+0.32%)
Jul 20, 2022 81.07 82.04 80.49 81.85 6,968,863 +0.71(+0.87%)
Jul 19, 2022 79.73 81.26 79.53 81.14 6,050,426 +2.28(+2.89%)
Jul 18, 2022 78.66 80.27 78.63 78.86 6,886,076 +0.66(+0.85%)
Jul 15, 2022 77.27 78.84 77.27 78.20 5,681,094 +1.33(+1.73%)
Jul 14, 2022 75.77 77.03 75.50 76.87 4,580,885 +0.28(+0.36%)
Jul 13, 2022 74.69 77.20 74.44 76.59 3,964,810 +0.16(+0.21%)
Jul 12, 2022 77.02 78.08 76.06 76.43 5,486,373 -0.14(-0.18%)
Jul 11, 2022 77.50 77.70 76.11 76.57 5,444,480 -1.36(-1.74%)
Jul 08, 2022 77.35 78.27 76.93 77.93 3,999,259 +0.04(+0.05%)
Jul 07, 2022 77.47 78.29 77.03 77.89 5,488,426 +0.37(+0.48%)
Jul 06, 2022 78.47 79.10 76.84 77.51 4,733,101 -0.65(-0.83%)
Jul 05, 2022 76.69 78.18 76.04 78.16 8,229,528 +0.26(+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.