Skip to main content

Starbucks Corp (NQ: SBUX )

97.75 +1.63 (+1.70%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 103.98 104.83 103.25 104.83 6,054,813 +0.71(+0.68%)
Jan 30, 2023 103.98 104.57 103.17 104.11 7,162,082 -0.59(-0.57%)
Jan 27, 2023 104.44 105.42 104.06 104.71 7,133,141 +0.25(+0.24%)
Jan 26, 2023 103.06 104.50 102.83 104.46 6,581,168 +1.71(+1.66%)
Jan 25, 2023 101.87 102.90 101.71 102.75 5,639,026 +0.33(+0.32%)
Jan 24, 2023 102.19 102.64 101.24 102.42 5,734,071 +0.41(+0.40%)
Jan 23, 2023 100.89 102.66 100.27 102.01 6,580,047 +1.12(+1.11%)
Jan 20, 2023 100.27 101.04 99.78 100.89 6,812,858 +0.75(+0.75%)
Jan 19, 2023 100.85 101.52 100.12 100.14 5,325,616 -0.71(-0.71%)
Jan 18, 2023 102.90 103.22 100.76 100.85 5,957,682 -1.68(-1.64%)
Jan 17, 2023 102.72 103.34 102.10 102.53 7,784,176 -0.46(-0.45%)
Jan 13, 2023 100.92 103.06 100.92 102.99 5,757,376 +1.33(+1.30%)
Jan 12, 2023 102.09 102.23 101.01 101.67 5,082,047 -0.43(-0.42%)
Jan 11, 2023 101.63 102.23 100.71 102.10 5,864,205 +0.29(+0.28%)
Jan 10, 2023 100.23 102.22 100.05 101.81 4,369,079 +1.21(+1.20%)
Jan 09, 2023 102.31 102.46 100.30 100.60 10,541,115 -1.87(-1.83%)
Jan 06, 2023 101.21 102.77 100.86 102.47 10,041,166 +2.17(+2.16%)
Jan 05, 2023 100.36 100.94 99.40 100.30 5,802,969 -0.03(-0.03%)
Jan 04, 2023 98.63 100.59 98.50 100.33 8,474,328 +3.49(+3.60%)
Jan 03, 2023 96.58 97.17 95.54 96.84 6,877,995 +1.57(+1.64%)
Dec 30, 2022 95.27 95.33 94.36 95.28 4,153,109 -0.55(-0.57%)
Dec 29, 2022 95.09 96.67 94.77 95.83 4,138,255 +1.12(+1.19%)
Dec 28, 2022 95.48 95.96 94.50 94.70 3,634,822 -0.58(-0.60%)
Dec 27, 2022 94.67 95.52 94.33 95.28 4,582,327 +0.89(+0.95%)
Dec 23, 2022 93.73 94.41 93.05 94.39 4,106,894 +0.49(+0.52%)
Dec 22, 2022 94.56 94.66 92.37 93.90 4,953,573 -0.87(-0.92%)
Dec 21, 2022 92.90 95.15 92.54 94.77 5,793,318 +0.64(+0.68%)
Dec 20, 2022 94.31 94.68 93.42 94.13 4,716,838 -0.29(-0.31%)
Dec 19, 2022 94.54 94.90 93.87 94.41 6,006,796 -0.51(-0.54%)
Dec 16, 2022 95.36 95.60 94.14 94.92 14,432,985 -1.11(-1.16%)
Dec 15, 2022 97.21 97.54 95.51 96.04 7,542,641 -2.11(-2.15%)
Dec 14, 2022 98.27 99.22 96.72 98.15 5,905,545 +0.08(+0.08%)
Dec 13, 2022 100.68 101.04 97.00 98.07 7,354,162 -0.57(-0.57%)
Dec 12, 2022 97.13 98.78 96.83 98.64 6,033,958 +0.87(+0.89%)
Dec 09, 2022 99.34 99.41 97.73 97.77 8,328,904 -1.87(-1.88%)
Dec 08, 2022 98.68 99.80 98.35 99.64 5,689,711 +1.80(+1.84%)
Dec 07, 2022 97.29 98.90 97.06 97.84 4,366,395 -0.20(-0.21%)
Dec 06, 2022 99.72 100.07 97.43 98.04 8,789,686 -1.41(-1.42%)
Dec 05, 2022 99.30 100.12 98.93 99.46 9,667,286 -1.44(-1.43%)
Dec 02, 2022 97.99 101.37 97.79 100.90 8,242,834 +1.61(+1.63%)
Dec 01, 2022 98.28 99.47 97.92 99.28 7,758,548 +1.12(+1.14%)
Nov 30, 2022 95.13 98.51 94.63 98.16 15,614,594 +3.40(+3.59%)
Nov 29, 2022 95.05 95.40 94.32 94.76 4,605,995 +0.00(+0.00%)
Nov 28, 2022 95.08 96.20 94.66 94.76 5,473,724 -0.86(-0.90%)
Nov 25, 2022 95.70 95.93 94.63 95.62 2,415,515 +0.04(+0.04%)
Nov 23, 2022 94.60 96.12 94.39 95.59 6,189,579 +1.05(+1.11%)
Nov 22, 2022 94.61 94.83 93.66 94.54 5,620,830 +0.11(+0.11%)
Nov 21, 2022 93.16 94.59 92.88 94.43 4,682,454 +0.36(+0.38%)
Nov 18, 2022 93.89 94.46 93.29 94.08 6,210,362 +0.94(+1.01%)
Nov 17, 2022 91.45 93.17 91.34 93.14 5,461,675 -0.10(-0.10%)
Nov 16, 2022 92.70 94.09 92.45 93.23 5,568,699 -0.73(-0.78%)
Nov 15, 2022 95.00 95.60 93.44 93.96 6,671,818 +0.39(+0.42%)
Nov 14, 2022 93.29 94.66 92.86 93.57 8,870,611 +0.04(+0.04%)
Nov 11, 2022 92.93 94.77 92.75 93.53 8,635,805 +1.08(+1.16%)
Nov 10, 2022 90.18 92.61 89.64 92.45 10,833,016 +4.45(+5.05%)
Nov 09, 2022 87.99 88.93 87.73 88.01 6,527,818 -0.57(-0.64%)
Nov 08, 2022 86.83 89.56 86.83 88.57 10,127,589 +2.20(+2.54%)
Nov 07, 2022 87.54 88.20 85.26 86.38 10,668,596 -1.34(-1.52%)
Nov 04, 2022 87.84 89.39 86.44 87.71 21,146,512 +6.85(+8.47%)
Nov 03, 2022 80.28 81.62 79.23 80.87 9,262,945 +0.10(+0.12%)
Nov 02, 2022 83.34 80.72 80.77 8,015,395 -2.41(-2.89%)
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.