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%)
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.