Starbucks Corp (NQ: SBUX )

105.88 USD -5.54 (-4.97%)
Official Closing Price Updated: 5:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 107.50 106.07 27,419,551 -7.13(-6.30%)
Oct 28, 2021 113.74 114.60 112.46 113.20 7,683,744 -0.31(-0.27%)
Oct 27, 2021 115.57 115.57 113.08 113.51 5,852,694 -1.41(-1.23%)
Oct 26, 2021 114.92 114.92 5,949,258 +0.21(+0.18%)
Oct 25, 2021 114.74 114.88 113.36 114.71 4,290,468 +0.16(+0.14%)
Oct 22, 2021 114.41 114.98 114.07 114.55 3,396,373 +0.11(+0.10%)
Oct 21, 2021 113.93 114.56 113.61 114.44 3,681,639 +0.58(+0.51%)
Oct 20, 2021 113.06 115.11 112.71 113.86 7,644,483 +0.37(+0.33%)
Oct 19, 2021 113.74 114.54 112.76 113.49 5,798,637 +0.12(+0.11%)
Oct 18, 2021 111.44 113.57 110.96 113.37 4,958,132 +1.92(+1.72%)
Oct 15, 2021 112.45 112.92 110.95 111.45 5,860,888 -0.42(-0.38%)
Oct 14, 2021 111.08 112.61 111.01 111.87 5,196,071 +1.11(+1.00%)
Oct 13, 2021 111.39 111.48 109.41 110.76 4,808,437 -0.24(-0.22%)
Oct 12, 2021 111.72 111.87 110.65 111.00 3,866,484 +0.06(+0.05%)
Oct 11, 2021 112.89 113.56 110.92 110.94 5,986,270 -0.28(-0.25%)
Oct 08, 2021 112.58 112.65 111.13 111.22 3,786,984 -0.99(-0.88%)
Oct 07, 2021 112.38 112.98 112.05 112.21 5,549,327 +0.57(+0.51%)
Oct 06, 2021 110.18 112.02 109.48 111.64 5,733,371 +0.79(+0.71%)
Oct 05, 2021 111.13 111.48 110.03 110.85 5,883,084 -0.68(-0.61%)
Oct 04, 2021 112.43 113.08 111.02 111.53 4,497,329 -1.39(-1.23%)
Oct 01, 2021 110.89 113.46 110.54 112.92 5,636,889 +2.61(+2.37%)
Sep 30, 2021 111.52 112.16 110.31 110.31 5,975,669 -1.86(-1.66%)
Sep 29, 2021 111.90 112.52 111.57 112.17 4,388,958 +0.46(+0.41%)
Sep 28, 2021 112.68 113.00 111.08 111.71 5,917,714 -1.97(-1.73%)
Sep 27, 2021 113.61 114.67 113.06 113.68 3,988,832 -0.43(-0.38%)
Sep 24, 2021 114.13 114.86 113.76 114.11 3,955,262 -0.03(-0.03%)
Sep 23, 2021 113.39 114.71 113.11 114.14 3,841,767 +1.07(+0.95%)
Sep 22, 2021 113.06 114.03 112.32 113.07 4,578,036 +0.85(+0.76%)
Sep 21, 2021 111.92 113.60 111.75 112.22 5,467,437 +0.40(+0.36%)
Sep 20, 2021 111.35 112.27 110.38 111.82 7,793,751 -1.59(-1.40%)
Sep 17, 2021 114.54 114.85 113.12 113.41 9,261,033 -1.26(-1.10%)
Sep 16, 2021 114.79 115.27 113.19 114.67 7,996,461 +0.03(+0.03%)
Sep 15, 2021 116.96 117.02 113.12 114.64 11,552,867 -4.22(-3.55%)
Sep 14, 2021 119.72 119.86 118.36 118.86 4,722,498 -0.32(-0.27%)
Sep 13, 2021 119.89 120.15 118.56 119.18 4,380,429 -0.16(-0.13%)
Sep 10, 2021 119.35 120.76 118.89 119.34 6,525,670 +0.55(+0.46%)
Sep 09, 2021 117.98 120.07 117.80 118.79 4,709,793 +0.75(+0.64%)
Sep 08, 2021 116.10 118.19 115.51 118.04 5,548,254 +2.25(+1.94%)
Sep 07, 2021 117.09 117.13 115.47 115.79 4,265,048 -1.40(-1.19%)
Sep 03, 2021 116.84 117.58 116.34 117.19 2,922,141 -0.18(-0.15%)
Sep 02, 2021 118.29 118.36 116.90 117.37 3,802,001 -0.08(-0.07%)
Sep 01, 2021 118.01 118.33 117.28 117.45 4,401,695 -0.04(-0.03%)
Aug 31, 2021 115.77 117.60 115.65 117.49 6,995,009 +1.88(+1.63%)
Aug 30, 2021 115.61 115.82 114.63 115.61 3,092,630 +0.49(+0.43%)
Aug 27, 2021 114.61 115.39 114.18 115.12 4,204,718 +0.80(+0.70%)
Aug 26, 2021 115.62 115.77 113.86 114.32 5,187,956 -1.25(-1.08%)
Aug 25, 2021 115.59 115.99 115.00 115.57 3,880,998 +0.49(+0.43%)
Aug 24, 2021 115.39 115.85 114.94 115.08 3,444,594 -0.07(-0.06%)
Aug 23, 2021 114.71 115.46 114.71 115.15 4,233,293 +0.52(+0.45%)
Aug 20, 2021 113.98 115.00 113.66 114.63 3,486,697 +0.31(+0.27%)
Aug 19, 2021 114.51 115.07 113.61 114.32 5,317,285 -1.36(-1.18%)
Aug 18, 2021 116.28 116.74 115.60 115.68 4,519,060 -0.89(-0.76%)
Aug 17, 2021 116.62 116.94 115.56 116.57 4,719,729 -0.97(-0.83%)
Aug 16, 2021 116.69 117.73 116.41 117.54 5,976,263 +0.78(+0.67%)
Aug 13, 2021 115.94 116.83 115.40 116.76 4,361,682 +1.01(+0.87%)
Aug 12, 2021 116.41 116.78 115.51 115.75 4,358,404 -0.75(-0.64%)
Aug 11, 2021 116.34 117.29 115.90 116.50 6,471,991 +0.10(+0.09%)
Aug 10, 2021 118.39 118.50 115.98 116.40 9,839,036 -1.54(-1.31%)
Aug 09, 2021 118.99 119.02 117.75 117.94 4,556,399 -1.11(-0.93%)
Aug 06, 2021 119.14 119.21 118.08 119.05 6,832,572 +0.02(+0.02%)
Aug 05, 2021 118.72 119.09 118.11 119.03 4,281,582 +0.78(+0.66%)
Aug 04, 2021 119.13 119.21 117.57 118.25 6,675,699 -0.88(-0.74%)
Aug 03, 2021 120.57 120.75 117.52 119.13 6,029,495 -1.24(-1.03%)
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.