Skip to main content

Starbucks Corp (NQ: SBUX )

91.59 +0.09 (+0.10%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 91.05 91.49 89.30 89.73 7,834,316 +0.19(+0.21%)
Sep 28, 2023 89.63 89.85 88.69 89.55 4,815,010 -0.09(-0.10%)
Sep 27, 2023 90.90 91.17 88.86 89.63 4,812,401 -0.82(-0.90%)
Sep 26, 2023 90.45 90.93 89.64 90.45 6,420,170 -0.73(-0.80%)
Sep 25, 2023 91.33 91.31 90.70 91.18 4,900,691 -0.92(-1.00%)
Sep 22, 2023 91.86 92.75 91.80 92.10 5,207,291 +0.57(+0.62%)
Sep 21, 2023 93.56 93.71 91.46 91.53 6,214,680 -2.03(-2.16%)
Sep 20, 2023 93.84 94.99 93.45 93.56 4,652,411 -0.13(-0.14%)
Sep 19, 2023 93.61 93.86 92.68 93.68 6,919,904 -1.45(-1.52%)
Sep 18, 2023 94.68 95.34 94.47 95.13 4,554,331 +0.52(+0.55%)
Sep 15, 2023 95.61 95.83 94.43 94.61 8,917,821 -0.91(-0.96%)
Sep 14, 2023 95.14 96.13 94.63 95.52 6,143,079 +0.23(+0.24%)
Sep 13, 2023 94.58 95.66 94.42 95.30 5,925,666 +0.68(+0.72%)
Sep 12, 2023 93.89 94.88 93.59 94.62 5,093,499 +0.56(+0.60%)
Sep 11, 2023 94.04 94.61 93.62 94.06 5,673,028 +0.38(+0.41%)
Sep 08, 2023 93.65 94.24 93.15 93.67 4,836,802 +0.18(+0.19%)
Sep 07, 2023 93.88 94.21 93.42 93.50 6,512,698 -0.84(-0.89%)
Sep 06, 2023 94.80 94.92 93.76 94.33 5,521,410 -0.88(-0.92%)
Sep 05, 2023 95.88 96.16 94.96 95.21 5,505,882 -1.14(-1.18%)
Sep 01, 2023 96.74 97.09 95.40 96.35 4,828,594 +0.55(+0.57%)
Aug 31, 2023 97.33 97.66 95.64 95.80 5,720,454 -1.77(-1.81%)
Aug 30, 2023 97.35 98.04 97.33 97.57 4,284,034 +0.09(+0.09%)
Aug 29, 2023 95.72 97.56 95.70 97.48 5,606,373 +2.07(+2.17%)
Aug 28, 2023 94.32 95.56 94.22 95.41 5,185,971 +1.53(+1.63%)
Aug 25, 2023 93.93 94.34 92.91 93.87 5,452,266 +0.64(+0.69%)
Aug 24, 2023 93.15 94.02 92.13 93.23 7,957,419 -0.34(-0.37%)
Aug 23, 2023 94.80 94.93 92.43 93.58 9,866,742 -0.88(-0.93%)
Aug 22, 2023 94.86 95.11 93.99 94.45 3,702,775 -0.38(-0.40%)
Aug 21, 2023 95.68 95.92 94.54 94.83 3,830,250 -0.76(-0.79%)
Aug 18, 2023 94.39 95.85 94.18 95.59 4,196,710 +0.65(+0.68%)
Aug 17, 2023 97.33 97.43 94.81 94.94 5,380,981 -2.37(-2.43%)
Aug 16, 2023 97.93 98.40 97.22 97.31 3,741,779 -1.04(-1.06%)
Aug 15, 2023 98.44 98.95 98.10 98.35 3,257,319 -0.95(-0.96%)
Aug 14, 2023 98.79 99.51 98.51 99.31 3,294,662 +0.02(+0.02%)
Aug 11, 2023 99.69 99.69 98.45 99.29 3,235,083 -0.66(-0.66%)
Aug 10, 2023 98.85 100.64 98.71 99.95 6,961,287 +2.23(+2.28%)
Aug 09, 2023 98.77 99.34 97.28 97.72 4,594,927 -0.76(-0.77%)
Aug 08, 2023 98.99 99.18 97.69 98.47 4,149,469 -1.02(-1.03%)
Aug 07, 2023 99.18 99.61 98.71 99.50 5,339,799 +1.04(+1.05%)
Aug 04, 2023 100.69 100.87 98.30 98.46 5,316,490 -1.61(-1.61%)
Aug 03, 2023 99.72 100.63 99.21 100.07 5,673,180 +0.20(+0.20%)
Aug 02, 2023 98.28 102.16 97.10 99.88 14,791,057 +0.85(+0.86%)
Aug 01, 2023 99.23 99.47 98.18 99.03 7,980,281 -0.30(-0.31%)
Jul 31, 2023 99.07 99.58 98.63 99.33 6,526,194 +0.31(+0.32%)
Jul 28, 2023 99.26 99.58 98.59 99.02 5,441,467 +0.46(+0.47%)
Jul 27, 2023 99.78 100.17 98.32 98.56 5,494,520 -0.93(-0.93%)
Jul 26, 2023 99.95 100.41 99.07 99.49 6,716,128 -1.16(-1.16%)
Jul 25, 2023 100.17 101.48 100.07 100.65 5,753,348 +0.14(+0.14%)
Jul 24, 2023 100.61 101.13 100.06 100.51 4,853,745 -0.04(-0.04%)
Jul 21, 2023 99.55 101.27 99.37 100.55 21,261,866 +1.90(+1.92%)
Jul 20, 2023 99.53 100.22 98.48 98.65 5,589,135 -0.93(-0.93%)
Jul 19, 2023 98.40 99.73 98.40 99.58 5,680,766 +1.05(+1.06%)
Jul 18, 2023 98.52 99.18 97.66 98.54 6,124,287 -0.17(-0.17%)
Jul 17, 2023 98.61 99.56 97.83 98.70 5,363,555 -0.67(-0.67%)
Jul 14, 2023 99.52 99.83 98.76 99.37 4,028,655 +0.01(+0.01%)
Jul 13, 2023 99.27 99.95 99.07 99.36 4,612,643 +0.45(+0.45%)
Jul 12, 2023 99.18 99.58 98.54 98.91 7,129,134 +1.03(+1.05%)
Jul 11, 2023 97.25 98.02 96.95 97.88 5,387,804 +0.94(+0.97%)
Jul 10, 2023 94.18 97.33 94.11 96.94 9,504,196 +3.01(+3.21%)
Jul 07, 2023 93.87 94.53 93.44 93.93 8,067,465 -0.15(-0.16%)
Jul 06, 2023 95.70 95.91 93.79 94.08 7,316,720 -2.21(-2.30%)
Jul 05, 2023 96.96 97.14 96.12 96.29 6,523,292 -0.67(-0.70%)
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.