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 (%)
May 31, 2023 95.10 95.15 94.08 94.69 10,696,860 -0.13(-0.14%)
May 30, 2023 95.93 96.00 94.39 94.82 6,704,860 -0.76(-0.79%)
May 26, 2023 95.68 96.62 95.39 95.58 7,500,918 +0.09(+0.09%)
May 25, 2023 95.75 95.94 94.81 95.49 8,428,823 -1.14(-1.17%)
May 24, 2023 97.78 97.79 96.14 96.63 6,323,323 -0.71(-0.73%)
May 23, 2023 99.05 99.08 97.08 97.34 6,972,306 -2.48(-2.49%)
May 22, 2023 102.36 102.54 99.69 99.82 7,734,025 -2.53(-2.47%)
May 19, 2023 103.80 103.94 102.17 102.35 5,139,015 -1.53(-1.47%)
May 18, 2023 102.27 103.93 102.05 103.89 5,543,099 +1.36(+1.32%)
May 17, 2023 102.79 103.35 101.81 102.53 4,903,742 +0.40(+0.39%)
May 16, 2023 103.23 103.37 102.05 102.13 3,790,352 -1.32(-1.28%)
May 15, 2023 102.94 103.56 102.44 103.45 4,347,099 +0.50(+0.49%)
May 12, 2023 102.59 103.04 101.69 102.94 5,335,215 +0.48(+0.46%)
May 11, 2023 103.25 103.56 101.97 102.47 4,939,069 -0.79(-0.76%)
May 10, 2023 103.44 104.36 102.01 103.25 4,728,909 +0.25(+0.24%)
May 09, 2023 103.27 103.45 102.70 103.00 3,814,538 -0.44(-0.43%)
May 08, 2023 103.74 104.36 103.22 103.45 6,309,592 -0.04(-0.04%)
May 05, 2023 101.88 103.75 101.72 103.49 8,094,893 +2.41(+2.39%)
May 04, 2023 100.65 102.00 100.19 101.07 9,176,312 +0.72(+0.72%)
May 03, 2023 105.28 105.91 100.19 100.35 25,256,188 -10.14(-9.17%)
May 02, 2023 110.51 110.58 108.93 110.48 9,964,834 -0.10(-0.09%)
May 01, 2023 110.28 111.47 110.28 110.58 6,728,378 +0.26(+0.24%)
Apr 28, 2023 108.52 110.34 108.39 110.32 6,194,449 +1.49(+1.37%)
Apr 27, 2023 107.52 108.96 107.32 108.83 7,892,202 +1.23(+1.15%)
Apr 26, 2023 105.22 108.43 105.22 107.60 8,536,527 +2.06(+1.95%)
Apr 25, 2023 105.13 107.25 105.05 105.54 9,060,925 +0.05(+0.05%)
Apr 24, 2023 104.43 105.49 104.29 105.49 6,154,122 +1.06(+1.02%)
Apr 21, 2023 103.57 105.00 102.96 104.43 4,685,573 +1.10(+1.07%)
Apr 20, 2023 102.50 103.84 102.50 103.33 4,451,684 -0.11(-0.10%)
Apr 19, 2023 103.95 104.11 103.36 103.44 4,783,312 -0.72(-0.70%)
Apr 18, 2023 105.09 105.44 103.99 104.16 5,491,368 -0.39(-0.37%)
Apr 17, 2023 104.21 104.87 103.82 104.55 4,952,792 +0.81(+0.78%)
Apr 14, 2023 103.20 104.41 103.14 103.74 4,105,872 +0.46(+0.45%)
Apr 13, 2023 102.69 103.50 102.56 103.27 4,524,543 +1.30(+1.28%)
Apr 12, 2023 102.55 102.88 101.69 101.97 4,771,799 -0.13(-0.12%)
Apr 11, 2023 101.41 102.70 101.28 102.10 4,154,395 +0.99(+0.98%)
Apr 10, 2023 99.94 101.18 99.49 101.10 3,896,784 +0.06(+0.06%)
Apr 06, 2023 101.26 101.51 100.41 101.04 3,269,210 -0.21(-0.21%)
Apr 05, 2023 100.37 101.97 100.32 101.26 5,356,404 +0.87(+0.87%)
Apr 04, 2023 101.21 101.36 99.76 100.39 3,993,033 -0.82(-0.81%)
Apr 03, 2023 100.45 101.30 100.06 101.21 3,993,874 +0.70(+0.69%)
Mar 31, 2023 98.30 100.66 98.30 100.51 7,148,329 +2.71(+2.77%)
Mar 30, 2023 97.92 98.17 97.15 97.80 4,229,293 +0.67(+0.69%)
Mar 29, 2023 95.88 97.19 95.31 97.14 5,124,219 +1.84(+1.93%)
Mar 28, 2023 94.73 95.47 94.67 95.29 4,879,011 +0.06(+0.06%)
Mar 27, 2023 95.48 96.26 95.15 95.23 6,238,450 +0.31(+0.33%)
Mar 24, 2023 94.81 95.01 93.81 94.92 4,854,518 -0.08(-0.08%)
Mar 23, 2023 95.89 96.65 94.13 95.00 7,126,397 -0.68(-0.71%)
Mar 22, 2023 97.19 97.96 95.62 95.68 6,130,389 -1.37(-1.41%)
Mar 21, 2023 97.02 97.68 96.66 97.05 4,914,127 +0.67(+0.69%)
Mar 20, 2023 95.66 96.74 95.49 96.38 5,038,974 +1.11(+1.17%)
Mar 17, 2023 95.63 95.84 94.44 95.27 10,556,289 -1.67(-1.72%)
Mar 16, 2023 95.70 97.21 95.59 96.94 8,483,452 +1.05(+1.10%)
Mar 15, 2023 94.97 95.92 93.90 95.89 6,839,745 -0.12(-0.12%)
Mar 14, 2023 96.63 96.89 95.05 96.01 6,473,416 +0.37(+0.38%)
Mar 13, 2023 95.47 96.72 94.95 95.64 6,638,879 -0.29(-0.30%)
Mar 10, 2023 97.13 97.72 95.59 95.93 6,880,870 -0.89(-0.92%)
Mar 09, 2023 99.17 99.18 96.49 96.82 5,937,843 -2.12(-2.15%)
Mar 08, 2023 99.33 99.44 98.20 98.94 4,377,273 -0.81(-0.81%)
Mar 07, 2023 101.34 102.01 99.54 99.75 4,119,337 -1.59(-1.57%)
Mar 06, 2023 100.82 102.26 100.81 101.34 5,425,164 +0.42(+0.42%)
Mar 03, 2023 99.81 101.06 99.43 100.92 5,057,783 +1.49(+1.50%)
Mar 02, 2023 97.76 99.59 97.43 99.43 5,001,370 +1.53(+1.56%)
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.