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 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%)
Jul 01, 2022 72.86 75.46 72.68 75.26 7,949,304 +2.73(+3.76%)
Jun 30, 2022 72.18 73.00 71.09 72.54 7,139,244 -0.04(-0.05%)
Jun 29, 2022 72.37 73.26 71.82 72.57 9,459,935 +0.09(+0.12%)
Jun 28, 2022 74.44 75.86 72.35 72.49 7,593,004 -1.27(-1.73%)
Jun 27, 2022 74.07 74.48 73.37 73.76 7,026,032 -0.41(-0.55%)
Jun 24, 2022 71.84 74.21 71.74 74.17 18,968,792 +2.76(+3.87%)
Jun 23, 2022 70.13 71.56 69.80 71.41 6,935,485 +1.80(+2.59%)
Jun 22, 2022 68.72 70.10 68.58 69.60 7,058,911 +0.32(+0.47%)
Jun 21, 2022 69.37 69.48 68.40 69.28 8,290,260 +1.03(+1.52%)
Jun 17, 2022 67.49 68.79 67.20 68.24 10,352,600 +0.87(+1.30%)
Jun 16, 2022 68.78 68.95 66.80 67.37 10,682,689 -3.08(-4.37%)
Jun 15, 2022 69.56 71.47 69.42 70.45 8,089,252 +1.79(+2.60%)
Jun 14, 2022 69.18 70.12 67.92 68.66 8,039,415 -0.05(-0.07%)
Jun 13, 2022 69.40 70.28 68.28 68.71 9,773,030 -3.14(-4.37%)
Jun 10, 2022 73.14 73.87 71.84 71.85 9,157,446 -3.08(-4.11%)
Jun 09, 2022 74.04 76.22 73.81 74.93 13,949,884 +0.42(+0.56%)
Jun 08, 2022 74.92 75.75 74.31 74.51 5,448,099 -0.95(-1.26%)
Jun 07, 2022 74.61 75.73 74.31 75.46 5,808,240 +0.47(+0.62%)
Jun 06, 2022 75.68 77.20 74.57 75.00 7,623,251 -0.07(-0.09%)
Jun 03, 2022 75.02 75.87 74.37 75.06 10,969,038 -0.35(-0.47%)
Jun 02, 2022 72.68 75.49 72.02 75.41 10,785,168 +2.98(+4.12%)
Jun 01, 2022 74.78 74.90 72.21 72.43 7,983,321 -2.11(-2.83%)
May 31, 2022 73.09 75.64 72.69 74.54 24,581,644 +1.70(+2.33%)
May 27, 2022 71.44 72.85 71.36 72.84 8,949,825 +2.11(+2.98%)
May 26, 2022 69.27 71.00 69.19 70.73 9,414,642 +1.91(+2.77%)
May 25, 2022 69.05 69.79 68.30 68.82 8,787,389 -0.23(-0.33%)
May 24, 2022 69.29 69.64 67.67 69.05 9,715,316 -0.66(-0.95%)
May 23, 2022 70.01 70.52 68.91 69.72 11,310,562 +0.01(+0.01%)
May 20, 2022 69.20 69.73 67.86 69.71 16,770,831 +1.41(+2.06%)
May 19, 2022 67.51 68.77 66.78 68.30 11,787,209 +0.62(+0.91%)
May 18, 2022 69.46 69.83 67.21 67.68 11,136,889 -2.32(-3.31%)
May 17, 2022 70.28 70.60 69.16 70.00 13,114,060 +1.23(+1.80%)
May 16, 2022 71.16 71.63 68.66 68.77 12,038,871 -3.02(-4.21%)
May 13, 2022 68.25 71.91 68.25 71.79 19,120,816 +5.41(+8.15%)
May 12, 2022 65.66 66.50 64.94 66.37 16,275,151 +0.31(+0.47%)
May 11, 2022 67.46 67.84 65.97 66.06 12,850,222 -1.70(-2.50%)
May 10, 2022 70.58 70.77 67.52 67.76 14,935,822 -1.54(-2.22%)
May 09, 2022 70.95 72.18 69.14 69.30 13,636,261 -2.86(-3.96%)
May 06, 2022 72.63 72.79 70.92 72.15 11,841,739 -0.91(-1.24%)
May 05, 2022 75.84 76.58 72.73 73.06 20,270,358 -3.92(-5.10%)
May 04, 2022 74.78 78.14 73.47 76.98 32,096,876 +6.89(+9.83%)
May 03, 2022 71.40 71.46 69.19 70.09 16,477,002 -0.98(-1.38%)
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.