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 (%)
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%)
Nov 01, 2022 84.10 84.88 82.68 83.18 6,511,688 +0.49(+0.59%)
Oct 31, 2022 82.70 83.63 82.08 82.69 7,749,872 -0.49(-0.59%)
Oct 28, 2022 81.34 83.84 80.51 83.18 8,675,544 +1.74(+2.13%)
Oct 27, 2022 82.25 82.51 80.30 81.44 9,973,058 -0.58(-0.71%)
Oct 26, 2022 81.76 84.26 81.63 82.02 10,461,714 +0.65(+0.80%)
Oct 25, 2022 80.31 82.13 80.31 81.37 11,174,922 +1.38(+1.73%)
Oct 24, 2022 82.99 83.57 78.72 79.99 17,485,136 -4.63(-5.47%)
Oct 21, 2022 83.08 84.96 82.66 84.62 9,517,300 +1.74(+2.10%)
Oct 20, 2022 83.40 84.26 82.58 82.88 4,754,615 -0.70(-0.83%)
Oct 19, 2022 84.41 85.12 83.09 83.58 6,777,632 -1.38(-1.62%)
Oct 18, 2022 86.05 86.39 84.11 84.95 5,742,797 +0.06(+0.07%)
Oct 17, 2022 83.94 85.20 83.86 84.90 6,549,270 +2.42(+2.93%)
Oct 14, 2022 85.96 86.62 82.36 82.48 6,614,022 -2.87(-3.36%)
Oct 13, 2022 81.26 85.92 80.90 85.35 7,975,396 +2.39(+2.88%)
Oct 12, 2022 83.08 84.09 82.52 82.96 5,509,196 +0.63(+0.77%)
Oct 11, 2022 82.81 83.27 81.78 82.33 5,791,645 -0.81(-0.98%)
Oct 10, 2022 83.09 83.63 82.25 83.14 5,332,401 +0.03(+0.03%)
Oct 07, 2022 84.55 84.90 82.41 83.11 6,917,879 -2.22(-2.60%)
Oct 06, 2022 86.13 86.81 85.24 85.33 7,217,847 -0.74(-0.85%)
Oct 05, 2022 83.78 86.56 83.61 86.06 8,355,927 +1.54(+1.82%)
Oct 04, 2022 83.17 84.95 82.95 84.53 6,262,352 +2.76(+3.38%)
Oct 03, 2022 80.93 82.34 80.03 81.77 7,056,783 +1.30(+1.61%)
Sep 30, 2022 82.67 82.80 80.36 80.47 8,102,306 -2.21(-2.67%)
Sep 29, 2022 82.90 83.41 81.76 82.67 7,204,989 -0.52(-0.62%)
Sep 28, 2022 80.87 83.54 80.46 83.19 8,220,301 +2.70(+3.36%)
Sep 27, 2022 82.10 82.61 79.43 80.49 9,033,778 -0.51(-0.62%)
Sep 26, 2022 80.51 82.15 80.49 80.99 7,940,611 +0.61(+0.76%)
Sep 23, 2022 80.12 80.64 79.48 80.38 7,490,430 -0.51(-0.63%)
Sep 22, 2022 84.04 84.06 80.58 80.89 10,421,635 -3.72(-4.40%)
Sep 21, 2022 87.18 87.40 84.58 84.61 9,218,820 -2.09(-2.41%)
Sep 20, 2022 87.53 87.88 86.04 86.70 6,867,100 -1.29(-1.47%)
Sep 19, 2022 86.80 88.38 86.74 87.99 6,582,226 +0.79(+0.91%)
Sep 16, 2022 87.05 87.95 86.57 87.20 12,552,823 -0.87(-0.99%)
Sep 15, 2022 87.94 88.96 87.60 88.07 11,572,543 -0.46(-0.52%)
Sep 14, 2022 85.54 89.27 85.48 88.53 25,468,426 +4.64(+5.53%)
Sep 13, 2022 82.82 85.28 82.19 83.89 16,765,489 -1.17(-1.38%)
Sep 12, 2022 85.73 86.31 84.55 85.06 9,505,735 +0.36(+0.43%)
Sep 09, 2022 85.47 85.90 84.65 84.70 7,430,724 -0.74(-0.86%)
Sep 08, 2022 83.37 85.45 83.24 85.43 8,084,622 +1.10(+1.30%)
Sep 07, 2022 81.28 84.63 81.10 84.33 10,413,187 +3.62(+4.48%)
Sep 06, 2022 79.33 80.81 77.99 80.71 11,582,025 +1.51(+1.91%)
Sep 02, 2022 81.62 81.91 78.84 79.21 10,824,124 -2.35(-2.88%)
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.