Skip to main content

Starbucks Corp (NQ: SBUX )

91.54 +0.04 (+0.04%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 86.30 87.54 85.97 85.97 11,961,559 -0.06(-0.07%)
Mar 30, 2022 85.77 86.51 85.43 86.03 8,593,362 -0.19(-0.22%)
Mar 29, 2022 84.77 86.85 84.73 86.22 9,483,699 +2.69(+3.22%)
Mar 28, 2022 82.67 83.56 81.99 83.53 6,327,516 +0.88(+1.06%)
Mar 25, 2022 82.59 82.85 81.48 82.65 7,459,050 +0.31(+0.38%)
Mar 24, 2022 82.06 82.36 80.86 82.33 6,520,695 +0.85(+1.04%)
Mar 23, 2022 82.56 82.89 81.37 81.48 8,118,464 -1.58(-1.90%)
Mar 22, 2022 82.60 84.20 82.36 83.06 8,943,578 +0.97(+1.19%)
Mar 21, 2022 84.69 84.79 81.25 82.09 12,617,546 -2.59(-3.06%)
Mar 18, 2022 81.39 84.82 80.31 84.68 25,166,698 +1.83(+2.21%)
Mar 17, 2022 82.66 83.12 81.29 82.84 9,051,077 +0.24(+0.29%)
Mar 16, 2022 83.18 85.14 80.92 82.61 22,438,620 +4.05(+5.16%)
Mar 15, 2022 76.08 78.86 75.90 78.55 13,269,093 +3.62(+4.83%)
Mar 14, 2022 77.80 77.82 74.58 74.93 19,254,818 -3.25(-4.16%)
Mar 11, 2022 83.50 83.93 78.01 78.19 16,244,137 -4.19(-5.08%)
Mar 10, 2022 81.36 82.56 80.90 82.37 9,642,944 -0.42(-0.50%)
Mar 09, 2022 81.75 83.28 81.59 82.79 9,319,456 +3.40(+4.29%)
Mar 08, 2022 80.09 82.15 79.16 79.39 11,368,765 -0.43(-0.54%)
Mar 07, 2022 85.09 85.10 79.72 79.82 15,453,250 -5.26(-6.19%)
Mar 04, 2022 85.97 86.15 84.53 85.08 7,597,473 -1.42(-1.64%)
Mar 03, 2022 88.35 88.36 86.08 86.50 6,966,336 -1.17(-1.34%)
Mar 02, 2022 85.78 88.16 85.61 87.67 11,340,639 +2.49(+2.92%)
Mar 01, 2022 86.46 86.48 84.73 85.19 7,511,071 -1.56(-1.80%)
Feb 28, 2022 86.28 87.24 85.64 86.75 9,088,610 -0.75(-0.85%)
Feb 25, 2022 86.28 87.69 85.90 87.49 7,448,573 +1.48(+1.73%)
Feb 24, 2022 82.69 86.19 82.52 86.01 9,794,504 +1.29(+1.52%)
Feb 23, 2022 88.72 88.72 84.53 84.73 10,232,818 -3.27(-3.72%)
Feb 22, 2022 88.46 88.87 87.29 88.00 9,122,633 -0.22(-0.25%)
Feb 18, 2022 88.21 0 +0.27(+0.31%)
Feb 17, 2022 89.23 89.43 87.68 87.94 6,957,058 -2.01(-2.24%)
Feb 16, 2022 89.16 90.30 88.04 89.95 6,923,819 +0.63(+0.71%)
Feb 15, 2022 89.92 90.22 89.18 89.32 8,171,054 +0.81(+0.92%)
Feb 14, 2022 88.60 89.30 87.34 88.51 8,409,154 -0.08(-0.09%)
Feb 11, 2022 90.34 91.19 88.23 88.58 7,338,709 -1.49(-1.66%)
Feb 10, 2022 90.22 91.49 89.76 90.07 9,626,047 -1.26(-1.38%)
Feb 09, 2022 90.50 92.12 90.46 91.33 9,943,090 +2.08(+2.33%)
Feb 08, 2022 89.60 90.29 88.72 89.25 7,789,572 -0.25(-0.28%)
Feb 07, 2022 89.66 90.37 89.22 89.51 7,299,781 +0.18(+0.20%)
Feb 04, 2022 89.71 90.21 88.23 89.33 8,792,489 -0.88(-0.98%)
Feb 03, 2022 91.06 89.96 90.21 9,460,249 -1.68(-1.83%)
Feb 02, 2022 90.08 93.23 89.08 91.90 16,512,358 -0.97(-1.04%)
Feb 01, 2022 92.54 93.12 91.02 92.86 12,243,011 +0.41(+0.45%)
Jan 31, 2022 91.24 92.53 92.45 9,360,997 +1.04(+1.14%)
Jan 28, 2022 89.39 91.42 88.19 91.41 8,875,367 +1.78(+1.98%)
Jan 27, 2022 90.85 91.37 89.39 89.63 7,787,624 -0.24(-0.27%)
Jan 26, 2022 91.87 92.75 89.42 89.87 12,612,300 -1.34(-1.47%)
Jan 25, 2022 90.90 92.16 89.45 91.22 13,142,577 -1.03(-1.11%)
Jan 24, 2022 89.09 92.48 88.77 92.24 18,293,588 +1.68(+1.86%)
Jan 21, 2022 90.17 92.53 89.77 90.56 14,291,648 +0.55(+0.62%)
Jan 20, 2022 91.67 93.03 89.88 90.01 21,614,644 -1.08(-1.19%)
Jan 19, 2022 92.09 92.52 91.00 91.09 11,542,486 -0.81(-0.88%)
Jan 18, 2022 93.25 93.43 91.69 91.90 12,119,693 -2.25(-2.39%)
Jan 14, 2022 94.14 0 -2.14(-2.23%)
Jan 13, 2022 97.93 98.42 96.00 96.29 10,438,429 -1.38(-1.42%)
Jan 12, 2022 98.20 99.03 97.49 97.67 12,566,697 -0.16(-0.16%)
Jan 11, 2022 99.71 99.83 97.52 97.83 13,880,247 -1.87(-1.88%)
Jan 10, 2022 100.25 100.62 98.19 99.70 9,036,572 -1.45(-1.43%)
Jan 07, 2022 101.75 103.16 101.06 101.15 11,981,867 -3.36(-3.21%)
Jan 06, 2022 103.43 105.20 103.42 104.50 6,485,949 +0.66(+0.63%)
Jan 05, 2022 107.57 108.09 103.81 103.85 9,209,430 -3.57(-3.33%)
Jan 04, 2022 109.92 110.06 107.35 107.42 8,898,117 -2.29(-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.