Skip to main content

Starbucks Corp (NQ: SBUX )

96.57 +0.13 (+0.13%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 82.67 82.80 80.36 80.47 8,102,382 -2.21(-2.67%)
Sep 29, 2022 82.90 83.41 81.75 82.67 7,205,056 -0.52(-0.62%)
Sep 28, 2022 80.87 83.54 80.46 83.19 8,220,377 +2.70(+3.36%)
Sep 27, 2022 82.10 82.60 79.42 80.48 9,033,862 -0.51(-0.62%)
Sep 26, 2022 80.51 82.15 80.48 80.99 7,940,685 +0.61(+0.76%)
Sep 23, 2022 80.12 80.64 79.48 80.38 7,490,500 -0.51(-0.63%)
Sep 22, 2022 84.04 84.06 80.58 80.89 10,421,732 -3.72(-4.40%)
Sep 21, 2022 87.18 87.40 84.58 84.61 9,218,905 -2.09(-2.41%)
Sep 20, 2022 87.53 87.88 86.04 86.70 6,867,164 -1.29(-1.47%)
Sep 19, 2022 86.80 88.38 86.74 87.99 6,582,287 +0.79(+0.91%)
Sep 16, 2022 87.05 87.95 86.57 87.20 12,552,939 -0.87(-0.99%)
Sep 15, 2022 87.94 88.96 87.60 88.07 11,572,651 -0.46(-0.52%)
Sep 14, 2022 85.54 89.27 85.48 88.53 25,468,664 +4.64(+5.53%)
Sep 13, 2022 82.81 85.28 82.19 83.88 16,765,645 -1.17(-1.38%)
Sep 12, 2022 85.73 86.31 84.55 85.06 9,505,824 +0.36(+0.43%)
Sep 09, 2022 85.47 85.90 84.65 84.70 7,430,793 -0.74(-0.86%)
Sep 08, 2022 83.37 85.45 83.24 85.43 8,084,697 +1.10(+1.30%)
Sep 07, 2022 81.28 84.63 81.10 84.33 10,413,284 +3.62(+4.48%)
Sep 06, 2022 79.33 80.81 77.99 80.71 11,582,133 +1.51(+1.91%)
Sep 02, 2022 81.62 81.91 78.83 79.21 10,824,225 -2.35(-2.88%)
Sep 01, 2022 79.93 81.62 79.20 81.55 7,910,447 +1.27(+1.58%)
Aug 31, 2022 80.09 80.94 79.88 80.28 6,875,977 +0.63(+0.79%)
Aug 30, 2022 80.39 81.19 78.97 79.65 7,133,578 -0.68(-0.84%)
Aug 29, 2022 79.45 80.85 79.30 80.33 5,272,466 +0.06(+0.07%)
Aug 26, 2022 83.57 84.03 80.18 80.27 6,989,666 -3.18(-3.81%)
Aug 25, 2022 82.46 83.68 82.41 83.45 4,432,203 +1.28(+1.56%)
Aug 24, 2022 80.94 82.58 80.68 82.18 4,592,418 +1.30(+1.61%)
Aug 23, 2022 81.03 81.75 80.77 80.88 4,774,531 -0.25(-0.31%)
Aug 22, 2022 81.54 81.70 80.54 81.12 6,192,335 -1.88(-2.27%)
Aug 19, 2022 83.82 84.01 82.65 83.01 4,814,549 -1.56(-1.84%)
Aug 18, 2022 84.07 84.78 83.74 84.56 3,589,689 +0.19(+0.23%)
Aug 17, 2022 84.42 84.99 83.90 84.37 4,010,819 -1.00(-1.17%)
Aug 16, 2022 84.78 85.88 84.55 85.37 4,796,713 +0.23(+0.27%)
Aug 15, 2022 84.14 85.23 84.05 85.14 5,863,266 +0.81(+0.96%)
Aug 12, 2022 83.38 84.41 83.26 84.33 5,406,118 +0.99(+1.19%)
Aug 11, 2022 83.03 83.61 82.60 83.34 5,859,492 +1.21(+1.48%)
Aug 10, 2022 82.14 82.52 81.75 82.13 5,445,924 +1.57(+1.94%)
Aug 09, 2022 81.42 81.50 80.20 80.56 3,683,580 -0.84(-1.03%)
Aug 08, 2022 81.80 82.48 81.11 81.40 5,142,753 -0.01(-0.01%)
Aug 05, 2022 81.43 81.80 80.64 81.41 5,091,965 -1.09(-1.32%)
Aug 04, 2022 82.81 83.82 82.20 82.50 7,462,092 -0.37(-0.45%)
Aug 03, 2022 81.67 83.53 79.68 82.87 13,597,035 +3.38(+4.25%)
Aug 02, 2022 80.43 80.85 79.40 79.49 7,623,759 -1.14(-1.41%)
Aug 01, 2022 79.94 81.27 79.79 80.63 7,700,562 +0.12(+0.15%)
Jul 29, 2022 80.33 80.69 79.70 80.50 6,110,968 +0.10(+0.13%)
Jul 28, 2022 78.99 80.61 78.64 80.40 5,888,450 +1.62(+2.06%)
Jul 27, 2022 77.13 79.20 77.03 78.78 6,713,642 +2.52(+3.30%)
Jul 26, 2022 77.11 77.31 75.96 76.26 6,934,579 -1.13(-1.46%)
Jul 25, 2022 79.37 79.48 76.95 77.39 6,169,324 -1.98(-2.50%)
Jul 22, 2022 79.91 80.17 78.66 79.37 6,617,620 +0.05(+0.06%)
Jul 21, 2022 78.77 79.39 78.48 79.33 8,103,250 +0.26(+0.32%)
Jul 20, 2022 78.32 79.26 77.76 79.07 7,213,810 +0.68(+0.87%)
Jul 19, 2022 77.02 78.50 76.83 78.39 6,263,091 +2.20(+2.89%)
Jul 18, 2022 75.99 77.55 75.96 76.18 7,128,113 +0.64(+0.85%)
Jul 15, 2022 74.65 76.16 74.65 75.54 5,880,777 +1.29(+1.73%)
Jul 14, 2022 73.20 74.42 72.94 74.26 4,741,897 +0.27(+0.36%)
Jul 13, 2022 72.16 74.58 71.91 73.99 4,104,168 +0.15(+0.21%)
Jul 12, 2022 74.41 75.43 73.48 73.84 5,679,212 -0.13(-0.18%)
Jul 11, 2022 74.87 75.06 73.52 73.97 5,635,847 -1.31(-1.74%)
Jul 08, 2022 74.72 75.61 74.32 75.28 4,139,828 +0.04(+0.05%)
Jul 07, 2022 74.83 75.63 74.42 75.24 5,681,337 +0.36(+0.48%)
Jul 06, 2022 75.80 76.42 74.23 74.88 4,899,463 -0.63(-0.83%)
Jul 05, 2022 74.08 75.53 73.46 75.51 8,518,786 +0.25(+0.33%)
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.