Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 89.13 90.41 88.79 88.79 11,581,772 -0.06(-0.07%)
Mar 30, 2022 88.58 89.35 88.23 88.85 8,320,517 -0.20(-0.22%)
Mar 29, 2022 87.55 89.70 87.51 89.05 9,182,585 +2.78(+3.22%)
Mar 28, 2022 85.39 86.30 84.68 86.26 6,126,614 +0.91(+1.06%)
Mar 25, 2022 85.30 85.57 84.15 85.36 7,222,220 +0.32(+0.38%)
Mar 24, 2022 84.75 85.06 83.51 85.03 6,313,659 +0.88(+1.04%)
Mar 23, 2022 85.27 85.61 84.04 84.16 7,860,697 -1.63(-1.90%)
Mar 22, 2022 85.31 86.96 85.06 85.79 8,659,613 +1.01(+1.19%)
Mar 21, 2022 87.46 87.57 83.91 84.78 12,216,931 -2.67(-3.06%)
Mar 18, 2022 84.06 87.60 82.95 87.45 24,367,638 +1.89(+2.21%)
Mar 17, 2022 85.37 85.84 83.95 85.56 8,763,699 +0.24(+0.29%)
Mar 16, 2022 85.90 87.93 83.57 85.32 21,726,178 +4.19(+5.16%)
Mar 15, 2022 78.57 81.44 78.39 81.13 12,847,791 +3.74(+4.83%)
Mar 14, 2022 80.35 80.37 77.03 77.39 18,643,464 -3.36(-4.16%)
Mar 11, 2022 86.23 86.68 80.56 80.75 15,728,375 -4.32(-5.08%)
Mar 10, 2022 84.03 85.27 83.55 85.07 9,336,775 -0.43(-0.50%)
Mar 09, 2022 84.43 86.02 84.26 85.50 9,023,557 +3.51(+4.29%)
Mar 08, 2022 82.72 84.84 81.75 81.99 11,007,800 -0.45(-0.54%)
Mar 07, 2022 87.88 87.89 82.33 82.44 14,962,599 -5.44(-6.19%)
Mar 04, 2022 88.79 88.98 87.30 87.87 7,356,249 -1.46(-1.64%)
Mar 03, 2022 91.24 91.26 88.90 89.34 6,745,151 -1.21(-1.34%)
Mar 02, 2022 88.60 91.05 88.42 90.55 10,980,567 +2.57(+2.92%)
Mar 01, 2022 89.30 89.32 87.50 87.98 7,272,590 -1.61(-1.80%)
Feb 28, 2022 89.10 90.10 88.45 89.59 8,800,041 -0.77(-0.85%)
Feb 25, 2022 89.11 90.57 88.71 90.36 7,212,076 +1.53(+1.73%)
Feb 24, 2022 85.41 89.02 85.23 88.83 9,483,522 +1.33(+1.52%)
Feb 23, 2022 91.63 91.63 87.30 87.50 9,907,919 -3.38(-3.72%)
Feb 22, 2022 91.36 91.79 90.15 90.88 8,832,984 -0.22(-0.25%)
Feb 18, 2022 91.11 0 +0.28(+0.31%)
Feb 17, 2022 92.16 92.36 90.55 90.82 6,736,167 -2.08(-2.24%)
Feb 16, 2022 92.08 93.26 90.93 92.90 6,703,983 +0.65(+0.71%)
Feb 15, 2022 92.87 93.17 92.10 92.25 7,911,617 +0.84(+0.92%)
Feb 14, 2022 91.51 92.23 90.21 91.41 8,142,158 -0.08(-0.09%)
Feb 11, 2022 93.30 94.18 91.12 91.49 7,105,700 -1.54(-1.66%)
Feb 10, 2022 93.17 94.49 92.71 93.03 9,320,414 -1.30(-1.38%)
Feb 09, 2022 93.47 95.14 93.42 94.33 9,627,389 +2.15(+2.33%)
Feb 08, 2022 92.54 93.25 91.63 92.18 7,542,247 -0.26(-0.28%)
Feb 07, 2022 92.60 93.34 92.14 92.44 7,068,007 +0.18(+0.20%)
Feb 04, 2022 92.66 93.17 91.12 92.26 8,513,320 -0.91(-0.98%)
Feb 03, 2022 94.04 92.91 93.17 9,159,879 -1.74(-1.83%)
Feb 02, 2022 93.03 96.29 92.01 94.91 15,988,078 -1.00(-1.04%)
Feb 01, 2022 95.58 96.17 94.01 95.91 11,854,285 +0.43(+0.45%)
Jan 31, 2022 94.23 95.56 95.48 9,063,778 +1.08(+1.14%)
Jan 28, 2022 92.32 94.41 91.08 94.40 8,593,568 +1.84(+1.98%)
Jan 27, 2022 93.83 94.37 92.32 92.57 7,540,361 -0.25(-0.27%)
Jan 26, 2022 94.88 95.79 92.36 92.82 12,211,849 -1.39(-1.47%)
Jan 25, 2022 93.88 95.18 92.38 94.21 12,725,289 -1.06(-1.11%)
Jan 24, 2022 92.02 95.51 91.68 95.27 17,712,752 +1.74(+1.86%)
Jan 21, 2022 93.13 95.57 92.71 93.53 13,837,877 +0.57(+0.62%)
Jan 20, 2022 94.68 96.08 92.83 92.96 20,928,362 -1.12(-1.19%)
Jan 19, 2022 95.11 95.55 93.99 94.07 11,176,003 -0.84(-0.88%)
Jan 18, 2022 96.31 96.49 94.70 94.91 11,734,883 -2.32(-2.39%)
Jan 14, 2022 97.23 0 -2.21(-2.23%)
Jan 13, 2022 101.14 101.64 99.14 99.44 10,107,001 -1.43(-1.42%)
Jan 12, 2022 101.42 102.28 100.69 100.87 12,167,695 -0.17(-0.16%)
Jan 11, 2022 102.98 103.11 100.72 101.04 13,439,538 -1.93(-1.88%)
Jan 10, 2022 103.53 103.92 101.41 102.97 8,749,654 -1.50(-1.43%)
Jan 07, 2022 105.09 106.54 104.37 104.47 11,601,433 -3.47(-3.21%)
Jan 06, 2022 106.83 108.65 106.81 107.93 6,280,015 +0.68(+0.63%)
Jan 05, 2022 111.10 111.64 107.21 107.25 8,917,023 -3.69(-3.33%)
Jan 04, 2022 113.53 113.67 110.87 110.94 8,615,594 -2.37(-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.