Skip to main content

Starbucks Corp (NQ: SBUX )

91.56 +0.06 (+0.07%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 80.52 80.88 79.88 80.69 6,097,111 +0.10(+0.13%)
Jul 28, 2022 79.17 80.79 78.82 80.58 5,875,098 +1.63(+2.06%)
Jul 27, 2022 77.31 79.38 77.20 78.95 6,698,419 +2.52(+3.30%)
Jul 26, 2022 77.29 77.49 76.14 76.43 6,918,854 -1.13(-1.46%)
Jul 25, 2022 79.55 79.66 77.12 77.56 6,155,335 -1.99(-2.50%)
Jul 22, 2022 80.10 80.35 78.84 79.55 6,602,614 +0.05(+0.06%)
Jul 21, 2022 78.94 79.57 78.66 79.51 8,084,876 +0.26(+0.32%)
Jul 20, 2022 78.50 79.44 77.93 79.25 7,197,452 +0.69(+0.87%)
Jul 19, 2022 77.19 78.68 77.00 78.56 6,248,889 +2.21(+2.89%)
Jul 18, 2022 76.17 77.72 76.14 76.36 7,111,950 +0.64(+0.85%)
Jul 15, 2022 74.82 76.34 74.82 75.71 5,867,443 +1.29(+1.73%)
Jul 14, 2022 73.37 74.59 73.10 74.42 4,731,145 +0.27(+0.36%)
Jul 13, 2022 72.32 74.75 72.07 74.16 4,094,862 +0.15(+0.21%)
Jul 12, 2022 74.58 75.60 73.64 74.01 5,666,334 -0.13(-0.18%)
Jul 11, 2022 75.04 75.23 73.69 74.14 5,623,067 -1.31(-1.74%)
Jul 08, 2022 74.89 75.79 74.49 75.45 4,130,441 +0.04(+0.05%)
Jul 07, 2022 75.00 75.80 74.59 75.41 5,668,455 +0.36(+0.48%)
Jul 06, 2022 75.98 76.59 74.40 75.05 4,888,354 -0.63(-0.83%)
Jul 05, 2022 74.25 75.70 73.63 75.68 8,499,469 +0.25(+0.33%)
Jul 01, 2022 73.03 75.63 72.84 75.43 7,931,279 +2.73(+3.76%)
Jun 30, 2022 72.34 73.17 71.25 72.70 7,123,056 -0.04(-0.05%)
Jun 29, 2022 72.53 73.42 71.99 72.74 9,438,484 +0.09(+0.12%)
Jun 28, 2022 74.61 76.03 72.51 72.65 7,575,786 -1.28(-1.73%)
Jun 27, 2022 74.23 74.65 73.53 73.93 7,010,100 -0.41(-0.55%)
Jun 24, 2022 72.01 74.38 71.90 74.34 18,925,780 +2.77(+3.87%)
Jun 23, 2022 70.29 71.72 69.96 71.57 6,919,759 +1.81(+2.59%)
Jun 22, 2022 68.88 70.26 68.73 69.76 7,042,905 +0.32(+0.47%)
Jun 21, 2022 69.53 69.64 68.55 69.44 8,271,462 +1.04(+1.52%)
Jun 17, 2022 67.65 68.94 67.35 68.40 10,329,126 +0.88(+1.30%)
Jun 16, 2022 68.93 69.10 66.95 67.52 10,658,465 -3.08(-4.37%)
Jun 15, 2022 69.71 71.64 69.58 70.61 8,070,910 +1.79(+2.60%)
Jun 14, 2022 69.33 70.27 68.08 68.82 8,021,186 -0.05(-0.07%)
Jun 13, 2022 69.56 70.44 68.44 68.87 9,750,869 -3.15(-4.37%)
Jun 10, 2022 73.30 74.03 72.01 72.02 9,136,681 -3.08(-4.11%)
Jun 09, 2022 74.21 76.39 73.98 75.10 13,918,252 +0.42(+0.56%)
Jun 08, 2022 75.09 75.92 74.48 74.68 5,435,746 -0.95(-1.26%)
Jun 07, 2022 74.78 75.90 74.48 75.63 5,795,070 +0.47(+0.62%)
Jun 06, 2022 75.85 77.37 74.74 75.17 7,605,966 -0.07(-0.09%)
Jun 03, 2022 75.19 76.04 74.54 75.23 10,944,166 -0.35(-0.47%)
Jun 02, 2022 72.84 75.66 72.19 75.59 10,760,712 +2.99(+4.12%)
Jun 01, 2022 74.95 75.07 72.38 72.60 7,965,219 -2.11(-2.83%)
May 31, 2022 73.25 75.81 72.85 74.71 24,525,904 +1.70(+2.33%)
May 27, 2022 71.60 73.02 71.52 73.01 8,929,531 +2.11(+2.98%)
May 26, 2022 69.43 71.16 69.35 70.89 9,393,294 +1.91(+2.77%)
May 25, 2022 69.21 69.95 68.46 68.98 8,767,463 -0.23(-0.33%)
May 24, 2022 69.45 69.79 67.82 69.21 9,693,286 -0.67(-0.95%)
May 23, 2022 70.17 70.68 69.07 69.88 11,284,915 +0.01(+0.01%)
May 20, 2022 69.36 69.88 68.01 69.87 16,732,803 +1.41(+2.06%)
May 19, 2022 67.67 68.92 66.93 68.46 11,760,481 +0.62(+0.91%)
May 18, 2022 69.62 69.99 67.36 67.84 11,111,636 -2.32(-3.31%)
May 17, 2022 70.44 70.76 69.32 70.16 13,084,323 +1.24(+1.80%)
May 16, 2022 71.32 71.80 68.81 68.92 12,011,573 -3.03(-4.21%)
May 13, 2022 68.41 72.07 68.41 71.95 19,077,458 +5.42(+8.15%)
May 12, 2022 65.81 66.65 65.09 66.53 16,238,247 +0.31(+0.47%)
May 11, 2022 67.61 68.00 66.12 66.21 12,821,084 -1.70(-2.50%)
May 10, 2022 70.74 70.93 67.68 67.91 14,901,954 -1.54(-2.22%)
May 09, 2022 71.11 72.34 69.30 69.45 13,605,341 -2.86(-3.96%)
May 06, 2022 72.80 72.96 71.08 72.32 11,814,887 -0.91(-1.24%)
May 05, 2022 76.01 76.76 72.89 73.22 20,224,394 -3.93(-5.10%)
May 04, 2022 74.95 78.32 73.63 77.15 32,024,096 +6.91(+9.83%)
May 03, 2022 71.56 71.63 69.35 70.25 16,439,640 -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.