Starbucks Corp (NQ: SBUX )

113.23 USD -0.28 (-0.25%)
Streaming Delayed Price Updated: 11:06 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 122.19 122.98 121.10 121.43 5,712,334 -0.95(-0.78%)
Jul 29, 2021 122.93 123.47 122.14 122.38 6,616,563 -0.03(-0.02%)
Jul 28, 2021 122.56 123.33 121.39 122.41 11,746,588 -3.62(-2.87%)
Jul 27, 2021 126.08 126.16 124.81 126.03 6,103,296 -0.03(-0.02%)
Jul 26, 2021 125.74 126.10 124.25 126.06 4,825,693 +0.09(+0.07%)
Jul 23, 2021 124.55 126.32 123.92 125.97 7,934,204 +3.34(+2.72%)
Jul 22, 2021 119.34 122.92 119.07 122.63 7,169,997 +3.36(+2.82%)
Jul 21, 2021 117.54 119.65 117.48 119.27 4,426,808 +1.85(+1.58%)
Jul 20, 2021 115.63 118.07 115.33 117.42 5,117,924 +2.10(+1.82%)
Jul 19, 2021 117.44 117.55 114.33 115.32 7,730,869 -3.41(-2.87%)
Jul 16, 2021 119.68 120.48 118.50 118.73 5,024,865 -0.24(-0.20%)
Jul 15, 2021 119.29 119.58 118.18 118.97 6,467,052 -0.83(-0.69%)
Jul 14, 2021 119.94 120.82 119.68 119.80 5,699,132 +0.21(+0.18%)
Jul 13, 2021 118.54 119.99 118.45 119.59 5,529,653 +1.13(+0.95%)
Jul 12, 2021 117.75 118.78 117.39 118.46 5,683,558 +0.99(+0.84%)
Jul 09, 2021 116.06 117.74 116.00 117.47 3,533,654 +1.48(+1.28%)
Jul 08, 2021 115.45 116.76 115.24 115.99 4,486,027 -1.15(-0.98%)
Jul 07, 2021 115.88 117.77 115.65 117.14 5,382,021 +1.41(+1.22%)
Jul 06, 2021 115.08 115.85 114.32 115.73 5,284,469 +0.76(+0.66%)
Jul 02, 2021 113.97 115.30 113.71 114.97 4,723,402 +1.56(+1.38%)
Jul 01, 2021 111.95 113.49 111.81 113.41 4,810,479 +1.60(+1.43%)
Jun 30, 2021 112.34 112.59 111.27 111.81 6,758,981 -0.46(-0.41%)
Jun 29, 2021 112.07 112.69 111.53 112.27 3,789,409 +0.03(+0.03%)
Jun 28, 2021 112.93 113.05 111.44 112.24 4,546,308 -0.80(-0.71%)
Jun 25, 2021 112.75 113.10 112.22 113.04 12,171,215 +1.05(+0.94%)
Jun 24, 2021 111.78 112.91 111.78 111.99 3,839,725 +0.43(+0.39%)
Jun 23, 2021 111.28 111.97 111.14 111.56 3,552,059 -0.29(-0.26%)
Jun 22, 2021 111.07 112.26 110.60 111.85 3,583,547 +0.88(+0.79%)
Jun 21, 2021 110.00 111.37 109.68 110.97 5,628,536 +1.27(+1.16%)
Jun 18, 2021 110.74 110.75 109.26 109.70 7,024,352 -1.69(-1.52%)
Jun 17, 2021 111.00 111.94 110.71 111.39 4,008,366 +0.03(+0.03%)
Jun 16, 2021 112.42 112.57 110.20 111.36 4,821,561 -0.56(-0.50%)
Jun 15, 2021 112.46 112.50 111.56 111.92 3,485,434 -0.53(-0.47%)
Jun 14, 2021 112.78 113.22 111.50 112.45 4,220,994 -0.11(-0.10%)
Jun 11, 2021 112.28 112.83 112.18 112.56 3,234,307 +0.35(+0.31%)
Jun 10, 2021 111.80 112.43 111.44 112.21 3,832,535 +0.82(+0.74%)
Jun 09, 2021 111.74 112.19 111.33 111.39 3,669,666 -0.13(-0.12%)
Jun 08, 2021 111.38 111.99 110.86 111.52 4,669,845 +0.19(+0.17%)
Jun 07, 2021 111.98 112.28 110.99 111.33 4,008,558 -0.66(-0.59%)
Jun 04, 2021 111.62 112.07 111.05 111.99 4,477,581 +0.87(+0.78%)
Jun 03, 2021 112.01 112.24 110.15 111.12 5,723,865 -1.88(-1.66%)
Jun 02, 2021 113.71 113.71 112.75 113.00 5,044,803 -0.34(-0.30%)
Jun 01, 2021 114.56 114.62 113.10 113.34 4,306,725 -0.54(-0.47%)
May 28, 2021 114.35 114.35 113.05 113.88 4,239,990 +0.37(+0.33%)
May 27, 2021 113.47 114.09 112.76 113.51 7,411,021 +0.66(+0.58%)
May 26, 2021 113.29 113.87 112.63 112.85 3,840,448 +0.21(+0.19%)
May 25, 2021 112.92 113.15 112.18 112.64 5,389,810 +0.12(+0.11%)
May 24, 2021 111.80 113.03 111.52 112.52 5,476,544 +1.60(+1.44%)
May 21, 2021 111.63 112.22 110.57 110.92 5,146,642 -0.49(-0.44%)
May 20, 2021 109.98 111.69 109.87 111.41 5,345,139 +1.74(+1.59%)
May 19, 2021 109.38 109.94 108.88 109.67 5,997,466 -1.40(-1.26%)
May 18, 2021 111.37 112.21 111.01 111.07 5,177,354 +0.09(+0.08%)
May 17, 2021 111.22 111.27 109.83 110.98 4,520,752 -0.22(-0.20%)
May 14, 2021 111.01 111.59 110.25 111.20 6,836,260 +0.71(+0.64%)
May 13, 2021 110.16 111.18 109.15 110.49 7,999,606 +0.70(+0.64%)
May 12, 2021 111.87 112.39 109.56 109.79 7,964,184 -3.76(-3.31%)
May 11, 2021 113.67 113.69 112.17 113.55 7,774,859 -0.75(-0.66%)
May 10, 2021 114.57 116.08 114.21 114.30 5,759,326 -0.04(-0.03%)
May 07, 2021 115.11 115.84 114.24 114.34 4,867,664 -0.40(-0.35%)
May 06, 2021 113.65 114.81 113.10 114.74 4,112,484 +1.26(+1.11%)
May 05, 2021 114.21 114.88 113.16 113.48 4,877,545 -0.63(-0.55%)
May 04, 2021 115.15 115.40 113.54 114.11 6,263,663 -1.61(-1.39%)
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.