Skip to main content

Starbucks Corp (NQ: SBUX )

85.73 -1.15 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 91.32 92.63 90.97 90.97 11,304,499 -0.06(-0.07%)
Mar 30, 2022 90.75 91.54 90.40 91.03 8,121,320 -0.20(-0.22%)
Mar 29, 2022 89.70 91.90 89.66 91.23 8,962,750 +2.85(+3.22%)
Mar 28, 2022 87.48 88.42 86.75 88.38 5,979,940 +0.93(+1.06%)
Mar 25, 2022 87.39 87.67 86.22 87.45 7,049,317 +0.33(+0.38%)
Mar 24, 2022 86.83 87.15 85.56 87.12 6,162,507 +0.90(+1.04%)
Mar 23, 2022 87.36 87.71 86.10 86.22 7,672,509 -1.67(-1.90%)
Mar 22, 2022 87.40 89.09 87.15 87.89 8,452,298 +1.03(+1.19%)
Mar 21, 2022 89.61 89.72 85.97 86.86 11,924,511 -2.74(-3.06%)
Mar 18, 2022 86.12 89.75 84.98 89.60 23,784,266 +1.94(+2.21%)
Mar 17, 2022 87.46 87.95 86.01 87.66 8,553,892 +0.25(+0.29%)
Mar 16, 2022 88.01 90.09 85.62 87.41 21,206,044 +4.29(+5.16%)
Mar 15, 2022 80.50 83.44 80.36 83.12 12,540,258 +3.83(+4.83%)
Mar 14, 2022 82.32 82.34 78.92 79.29 18,197,132 -3.44(-4.16%)
Mar 11, 2022 88.35 88.81 82.54 82.73 15,351,831 -4.43(-5.08%)
Mar 10, 2022 86.09 87.36 85.60 87.16 9,113,085 -0.44(-0.50%)
Mar 09, 2022 86.50 88.12 86.33 87.60 8,807,645 +3.60(+4.29%)
Mar 08, 2022 84.75 86.92 83.76 84.00 10,744,268 -0.46(-0.54%)
Mar 07, 2022 90.04 90.05 84.35 84.46 14,604,388 -5.57(-6.19%)
Mar 04, 2022 90.97 91.16 89.44 90.03 7,180,137 -1.50(-1.64%)
Mar 03, 2022 93.48 93.50 91.08 91.53 6,583,669 -1.24(-1.34%)
Mar 02, 2022 90.77 93.28 90.59 92.77 10,717,687 +2.63(+2.92%)
Mar 01, 2022 91.49 91.51 89.65 90.14 7,098,481 -1.65(-1.80%)
Feb 28, 2022 91.29 92.31 90.62 91.79 8,589,364 -0.79(-0.85%)
Feb 25, 2022 91.30 92.79 90.89 92.58 7,039,416 +1.57(+1.73%)
Feb 24, 2022 87.50 91.20 87.32 91.01 9,256,482 +1.36(+1.52%)
Feb 23, 2022 93.88 93.88 89.44 89.65 9,670,719 -3.46(-3.72%)
Feb 22, 2022 93.60 94.04 92.36 93.11 8,621,518 -0.23(-0.25%)
Feb 18, 2022 93.34 0 +0.29(+0.31%)
Feb 17, 2022 94.42 94.63 92.78 93.05 6,574,900 -2.13(-2.24%)
Feb 16, 2022 94.34 95.55 93.16 95.18 6,543,487 +0.67(+0.71%)
Feb 15, 2022 95.15 95.46 94.36 94.51 7,722,210 +0.85(+0.91%)
Feb 14, 2022 93.75 94.49 92.42 93.66 7,947,231 -0.07(-0.07%)
Feb 11, 2022 95.59 96.49 93.36 93.73 6,935,587 -1.58(-1.66%)
Feb 10, 2022 95.46 96.81 94.98 95.31 9,097,279 -1.82(-1.87%)
Feb 09, 2022 96.25 97.97 96.20 97.13 9,349,500 +2.21(+2.33%)
Feb 08, 2022 95.29 96.03 94.35 94.92 7,324,533 -0.27(-0.28%)
Feb 07, 2022 95.35 96.11 94.88 95.19 6,863,993 +0.19(+0.20%)
Feb 04, 2022 95.41 95.94 93.83 95.00 8,267,588 -0.94(-0.98%)
Feb 03, 2022 96.84 95.67 95.94 8,895,484 -1.79(-1.83%)
Feb 02, 2022 95.80 99.15 94.74 97.73 15,526,591 -1.03(-1.04%)
Feb 01, 2022 98.42 99.03 96.80 98.76 11,512,118 +0.44(+0.45%)
Jan 31, 2022 97.03 98.40 98.32 8,802,157 +1.11(+1.14%)
Jan 28, 2022 95.06 97.22 93.79 97.21 8,345,519 +1.89(+1.98%)
Jan 27, 2022 96.62 97.17 95.06 95.32 7,322,713 -0.26(-0.27%)
Jan 26, 2022 97.70 98.64 95.10 95.58 11,859,361 -1.43(-1.47%)
Jan 25, 2022 96.67 98.01 95.13 97.01 12,357,981 -1.09(-1.11%)
Jan 24, 2022 94.75 98.35 94.41 98.10 17,201,484 +1.79(+1.86%)
Jan 21, 2022 95.90 98.41 95.47 96.31 13,438,454 +0.59(+0.62%)
Jan 20, 2022 97.49 98.94 95.59 95.72 20,324,276 -1.15(-1.19%)
Jan 19, 2022 97.94 98.39 96.78 96.87 10,853,414 -0.86(-0.88%)
Jan 18, 2022 99.17 99.36 97.51 97.73 11,396,162 -2.39(-2.39%)
Jan 14, 2022 100.12 0 -2.28(-2.23%)
Jan 13, 2022 104.15 104.67 102.09 102.40 9,815,268 -1.47(-1.42%)
Jan 12, 2022 104.43 105.32 103.68 103.87 11,816,481 -0.17(-0.16%)
Jan 11, 2022 106.04 106.17 103.71 104.04 13,051,613 -1.99(-1.88%)
Jan 10, 2022 106.61 107.01 104.42 106.03 8,497,100 -1.54(-1.43%)
Jan 07, 2022 108.22 109.71 107.47 107.57 11,266,564 -3.57(-3.21%)
Jan 06, 2022 110.00 111.88 109.99 111.14 6,098,746 +0.70(+0.63%)
Jan 05, 2022 114.40 114.96 110.40 110.44 8,659,638 -3.80(-3.33%)
Jan 04, 2022 116.90 117.05 114.17 114.24 8,366,910 -2.44(-2.09%)
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.