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 (%)
Jul 30, 2021 113.70 114.44 112.69 112.99 6,138,797 -0.88(-0.78%)
Jul 29, 2021 114.39 114.89 113.66 113.88 7,110,532 -0.03(-0.02%)
Jul 28, 2021 114.04 114.76 112.96 113.91 12,623,547 -3.37(-2.87%)
Jul 27, 2021 117.32 117.40 116.14 117.28 6,558,946 -0.03(-0.02%)
Jul 26, 2021 117.00 117.34 115.62 117.30 5,185,962 +0.08(+0.07%)
Jul 23, 2021 115.90 117.55 115.31 117.22 8,526,544 +3.11(+2.72%)
Jul 22, 2021 111.05 114.38 110.80 114.11 7,705,284 +3.13(+2.82%)
Jul 21, 2021 109.37 111.34 109.32 110.98 4,757,298 +1.72(+1.58%)
Jul 20, 2021 107.60 109.87 107.32 109.26 5,500,010 +1.95(+1.82%)
Jul 19, 2021 109.28 109.38 106.39 107.31 8,308,028 -3.17(-2.87%)
Jul 16, 2021 111.37 112.11 110.27 110.48 5,400,004 -0.22(-0.20%)
Jul 15, 2021 111.00 111.27 109.97 110.70 6,949,859 -0.77(-0.69%)
Jul 14, 2021 111.61 112.43 111.37 111.48 6,124,609 +0.20(+0.18%)
Jul 13, 2021 110.31 111.65 110.22 111.28 5,942,477 +1.05(+0.95%)
Jul 12, 2021 109.57 110.52 109.23 110.23 6,107,872 +0.92(+0.84%)
Jul 09, 2021 108.00 109.56 107.94 109.31 3,797,464 +1.38(+1.28%)
Jul 08, 2021 107.43 108.65 107.23 107.93 4,820,938 -1.07(-0.98%)
Jul 07, 2021 107.83 109.59 107.62 109.00 5,783,824 +1.31(+1.22%)
Jul 06, 2021 107.08 107.80 106.38 107.69 5,678,989 +0.71(+0.66%)
Jul 02, 2021 106.05 107.29 105.81 106.98 5,076,034 +1.45(+1.38%)
Jul 01, 2021 104.17 105.61 104.04 105.53 5,169,612 +1.49(+1.43%)
Jun 30, 2021 104.54 104.77 103.54 104.04 7,263,583 -0.43(-0.41%)
Jun 29, 2021 104.28 104.86 103.78 104.47 4,072,313 +0.03(+0.03%)
Jun 28, 2021 105.08 105.20 103.70 104.44 4,885,719 -0.74(-0.71%)
Jun 25, 2021 104.92 105.24 104.42 105.19 13,079,875 +0.98(+0.94%)
Jun 24, 2021 104.02 105.07 104.02 104.21 4,126,385 +0.40(+0.39%)
Jun 23, 2021 103.55 104.19 103.42 103.81 3,817,243 -0.27(-0.26%)
Jun 22, 2021 103.35 104.46 102.92 104.08 3,851,082 +0.82(+0.79%)
Jun 21, 2021 102.36 103.63 102.06 103.26 6,048,743 +1.18(+1.16%)
Jun 18, 2021 103.05 103.06 101.67 102.08 7,548,765 -1.57(-1.52%)
Jun 17, 2021 103.29 104.17 103.02 103.65 4,307,616 +0.03(+0.03%)
Jun 16, 2021 104.61 104.75 102.54 103.62 5,181,522 -0.52(-0.50%)
Jun 15, 2021 104.65 104.69 103.81 104.14 3,745,644 -0.49(-0.47%)
Jun 14, 2021 104.94 105.36 103.75 104.64 4,536,118 -0.10(-0.10%)
Jun 11, 2021 104.48 104.99 104.39 104.74 3,475,769 +0.32(+0.31%)
Jun 10, 2021 104.03 104.62 103.70 104.42 4,118,658 +0.76(+0.74%)
Jun 09, 2021 103.98 104.40 103.60 103.65 3,943,630 -0.12(-0.12%)
Jun 08, 2021 103.64 104.21 103.16 103.77 5,018,479 +0.18(+0.17%)
Jun 07, 2021 104.20 104.48 103.28 103.60 4,307,823 -0.61(-0.59%)
Jun 04, 2021 103.87 104.28 103.33 104.21 4,811,861 +0.81(+0.78%)
Jun 03, 2021 104.23 104.44 102.50 103.40 6,151,188 -1.75(-1.66%)
Jun 02, 2021 105.81 105.81 104.91 105.15 5,421,430 -0.32(-0.30%)
Jun 01, 2021 106.60 106.66 105.24 105.47 4,628,250 -0.50(-0.47%)
May 28, 2021 106.41 106.41 105.20 105.97 4,556,533 +0.34(+0.33%)
May 27, 2021 105.59 106.16 104.93 105.62 7,964,302 +0.61(+0.58%)
May 26, 2021 105.42 105.96 104.81 105.01 4,127,162 +0.20(+0.19%)
May 25, 2021 105.08 105.29 104.39 104.81 5,792,328 +0.11(+0.11%)
May 24, 2021 104.03 105.18 103.77 104.70 5,885,403 +1.49(+1.44%)
May 21, 2021 103.88 104.42 102.89 103.21 5,530,872 -0.46(-0.44%)
May 20, 2021 102.34 103.93 102.24 103.67 5,744,188 +1.65(+1.61%)
May 19, 2021 101.78 102.30 101.32 102.02 6,445,216 -1.33(-1.29%)
May 18, 2021 103.63 104.42 103.30 103.35 5,563,877 +0.08(+0.08%)
May 17, 2021 103.49 103.54 102.20 103.27 4,858,255 -0.20(-0.20%)
May 14, 2021 103.30 103.84 102.59 103.47 7,346,631 +0.66(+0.64%)
May 13, 2021 102.51 103.46 101.57 102.81 8,596,829 +0.65(+0.64%)
May 12, 2021 104.10 104.58 101.95 102.16 8,558,762 -3.08(-2.93%)
May 11, 2021 105.35 105.37 103.96 105.24 8,388,547 -0.70(-0.66%)
May 10, 2021 106.19 107.59 105.86 105.94 6,213,923 -0.04(-0.03%)
May 07, 2021 106.69 107.36 105.88 105.97 5,251,880 -0.37(-0.35%)
May 06, 2021 105.34 106.41 104.83 106.35 4,437,092 +1.17(+1.11%)
May 05, 2021 105.86 106.48 104.88 105.18 5,262,541 -0.58(-0.55%)
May 04, 2021 106.73 106.96 105.23 105.76 6,758,069 -1.49(-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.