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 (%)
Apr 29, 2022 71.68 72.39 70.23 70.38 9,780,589 -1.83(-2.53%)
Apr 28, 2022 71.30 72.70 70.59 72.21 9,351,169 +1.73(+2.46%)
Apr 27, 2022 71.08 72.07 70.42 70.47 8,976,816 -0.84(-1.18%)
Apr 26, 2022 73.07 73.15 71.31 71.31 9,328,651 -2.22(-3.01%)
Apr 25, 2022 72.96 73.62 72.35 73.53 10,878,875 +0.06(+0.08%)
Apr 22, 2022 74.39 74.94 73.34 73.47 10,939,991 -0.98(-1.32%)
Apr 21, 2022 76.42 76.56 74.24 74.45 8,634,758 -1.14(-1.51%)
Apr 20, 2022 76.67 76.87 75.43 75.59 8,874,064 -0.99(-1.29%)
Apr 19, 2022 75.08 76.89 74.88 76.58 9,139,075 +1.53(+2.04%)
Apr 18, 2022 74.53 75.41 74.38 75.06 8,264,052 +0.09(+0.13%)
Apr 14, 2022 76.14 76.45 74.72 74.96 10,164,494 -1.34(-1.75%)
Apr 13, 2022 75.32 76.67 75.07 76.30 9,113,665 +1.07(+1.42%)
Apr 12, 2022 76.22 76.63 75.10 75.24 8,984,996 -0.84(-1.10%)
Apr 11, 2022 76.26 77.07 75.71 76.08 9,141,355 -0.79(-1.03%)
Apr 08, 2022 78.44 78.44 76.70 76.87 9,849,023 -1.51(-1.92%)
Apr 07, 2022 78.25 78.73 76.80 78.38 11,526,220 -0.23(-0.29%)
Apr 06, 2022 78.88 79.10 77.39 78.60 11,205,053 -0.72(-0.90%)
Apr 05, 2022 81.62 81.68 79.04 79.32 18,584,522 -3.74(-4.51%)
Apr 04, 2022 82.87 83.41 81.26 83.06 17,231,596 -3.21(-3.72%)
Apr 01, 2022 86.28 86.65 85.32 86.27 6,910,747 +0.49(+0.57%)
Mar 31, 2022 86.11 87.34 85.78 85.78 11,988,745 -0.06(-0.07%)
Mar 30, 2022 85.57 86.32 85.24 85.83 8,612,893 -0.19(-0.22%)
Mar 29, 2022 84.58 86.65 84.54 86.02 9,505,254 +2.69(+3.22%)
Mar 28, 2022 82.49 83.37 81.80 83.34 6,341,898 +0.88(+1.06%)
Mar 25, 2022 82.40 82.67 81.29 82.46 7,476,003 +0.31(+0.38%)
Mar 24, 2022 81.87 82.18 80.68 82.15 6,535,515 +0.85(+1.04%)
Mar 23, 2022 82.37 82.70 81.19 81.30 8,136,916 -1.57(-1.90%)
Mar 22, 2022 82.41 84.01 82.18 82.87 8,963,905 +0.97(+1.19%)
Mar 21, 2022 84.50 84.60 81.06 81.90 12,646,223 -2.58(-3.06%)
Mar 18, 2022 81.20 84.63 80.13 84.49 25,223,896 +1.83(+2.21%)
Mar 17, 2022 82.47 82.93 81.10 82.66 9,071,648 +0.24(+0.29%)
Mar 16, 2022 82.99 84.95 80.73 82.42 22,489,618 +4.05(+5.16%)
Mar 15, 2022 75.91 78.68 75.73 78.38 13,299,251 +3.61(+4.83%)
Mar 14, 2022 77.62 77.64 74.42 74.76 19,298,580 -3.24(-4.16%)
Mar 11, 2022 83.31 83.74 77.83 78.01 16,281,057 -4.18(-5.08%)
Mar 10, 2022 81.18 82.37 80.71 82.19 9,664,861 -0.41(-0.50%)
Mar 09, 2022 81.56 83.10 81.40 82.60 9,340,637 +3.39(+4.29%)
Mar 08, 2022 79.91 81.96 78.98 79.21 11,394,604 -0.43(-0.54%)
Mar 07, 2022 84.90 84.91 79.54 79.64 15,488,372 -5.25(-6.19%)
Mar 04, 2022 85.78 85.96 84.34 84.89 7,614,741 -1.41(-1.64%)
Mar 03, 2022 88.14 88.16 85.88 86.31 6,982,170 -1.17(-1.34%)
Mar 02, 2022 85.59 87.96 85.42 87.48 11,366,415 +2.48(+2.92%)
Mar 01, 2022 86.27 86.29 84.53 85.00 7,528,142 -1.56(-1.80%)
Feb 28, 2022 86.08 87.04 85.45 86.55 9,109,267 -0.74(-0.85%)
Feb 25, 2022 86.09 87.49 85.70 87.30 7,465,502 +1.48(+1.73%)
Feb 24, 2022 82.51 85.99 82.34 85.82 9,816,765 +1.28(+1.52%)
Feb 23, 2022 88.52 88.52 84.34 84.53 10,256,075 -3.26(-3.72%)
Feb 22, 2022 88.26 88.67 87.09 87.80 9,143,367 -0.22(-0.25%)
Feb 18, 2022 88.01 0 +0.27(+0.31%)
Feb 17, 2022 89.03 89.23 87.48 87.74 6,972,870 -2.01(-2.24%)
Feb 16, 2022 88.96 90.10 87.84 89.75 6,939,555 +0.63(+0.71%)
Feb 15, 2022 89.72 90.01 88.97 89.12 8,189,625 +0.81(+0.92%)
Feb 14, 2022 88.40 89.10 87.15 88.31 8,428,266 -0.08(-0.09%)
Feb 11, 2022 90.13 90.98 88.03 88.38 7,355,389 -1.49(-1.66%)
Feb 10, 2022 90.01 91.28 89.56 89.87 9,647,925 -1.25(-1.38%)
Feb 09, 2022 90.30 91.91 90.25 91.12 9,965,687 +2.07(+2.33%)
Feb 08, 2022 89.40 90.09 88.52 89.05 7,807,274 -0.25(-0.28%)
Feb 07, 2022 89.45 90.17 89.01 89.30 7,316,370 +0.18(+0.20%)
Feb 04, 2022 89.51 90.01 88.03 89.13 8,812,471 -0.88(-0.98%)
Feb 03, 2022 90.85 89.75 90.01 9,481,749 -1.68(-1.83%)
Feb 02, 2022 89.88 93.02 88.88 91.69 16,549,885 -0.97(-1.04%)
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.