Skip to main content

Starbucks Corp (NQ: SBUX )

84.67 -1.05 (-1.22%)
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 86.15 86.86 85.42 85.72 4,883,345 -0.01(-0.01%)
Aug 05, 2022 85.76 86.15 84.92 85.73 4,835,119 -1.15(-1.32%)
Aug 04, 2022 87.21 88.28 86.57 86.88 7,085,693 -0.39(-0.45%)
Aug 03, 2022 86.01 87.97 83.91 87.27 12,911,179 +3.56(+4.25%)
Aug 02, 2022 84.70 85.14 83.62 83.71 7,239,205 -1.20(-1.41%)
Aug 01, 2022 84.19 85.59 84.03 84.91 7,312,134 +0.13(+0.15%)
Jul 29, 2022 84.60 84.98 83.93 84.78 5,802,721 +0.11(+0.13%)
Jul 28, 2022 83.19 84.89 82.82 84.67 5,591,428 +1.71(+2.06%)
Jul 27, 2022 81.23 83.41 81.12 82.96 6,374,996 +2.65(+3.30%)
Jul 26, 2022 81.21 81.42 80.00 80.31 6,584,788 -1.19(-1.46%)
Jul 25, 2022 83.59 83.70 81.03 81.50 5,858,134 -2.09(-2.50%)
Jul 22, 2022 84.16 84.43 82.84 83.59 6,283,817 +0.05(+0.06%)
Jul 21, 2022 82.95 83.61 82.65 83.54 7,694,510 +0.27(+0.32%)
Jul 20, 2022 82.48 83.47 81.89 83.27 6,849,934 +0.72(+0.87%)
Jul 19, 2022 81.11 82.67 80.91 82.55 5,947,171 +2.32(+2.89%)
Jul 18, 2022 80.03 81.67 80.00 80.23 6,768,560 +0.67(+0.85%)
Jul 15, 2022 78.61 80.21 78.61 79.56 5,584,142 +1.36(+1.73%)
Jul 14, 2022 77.09 78.37 76.81 78.20 4,502,709 +0.28(+0.36%)
Jul 13, 2022 75.99 78.54 75.73 77.92 3,897,148 +0.16(+0.21%)
Jul 12, 2022 78.36 79.44 77.38 77.76 5,392,744 -0.14(-0.18%)
Jul 11, 2022 78.85 79.05 77.43 77.90 5,351,566 -1.38(-1.74%)
Jul 08, 2022 78.69 79.63 78.27 79.28 3,931,009 +0.04(+0.05%)
Jul 07, 2022 78.81 79.65 78.37 79.24 5,394,762 +0.38(+0.48%)
Jul 06, 2022 79.83 80.47 78.17 78.86 4,652,327 -0.66(-0.83%)
Jul 05, 2022 78.02 79.54 77.36 79.52 8,089,085 +0.26(+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.