Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 80.28 81.13 80.07 80.47 6,860,322 +0.63(+0.79%)
Aug 30, 2022 80.57 81.38 79.15 79.84 7,117,336 -0.68(-0.84%)
Aug 29, 2022 79.63 81.03 79.48 80.52 5,260,461 +0.06(+0.07%)
Aug 26, 2022 83.76 84.22 80.36 80.46 6,973,751 -3.19(-3.81%)
Aug 25, 2022 82.65 83.87 82.60 83.65 4,422,111 +1.28(+1.56%)
Aug 24, 2022 81.13 82.77 80.86 82.36 4,581,962 +1.30(+1.61%)
Aug 23, 2022 81.21 81.94 80.96 81.06 4,763,660 -0.25(-0.31%)
Aug 22, 2022 81.72 81.88 80.73 81.31 6,178,236 -1.89(-2.27%)
Aug 19, 2022 84.01 84.20 82.84 83.20 4,803,587 -1.56(-1.84%)
Aug 18, 2022 84.26 84.98 83.93 84.76 3,581,516 +0.19(+0.23%)
Aug 17, 2022 84.61 85.19 84.09 84.56 4,001,687 -1.01(-1.17%)
Aug 16, 2022 84.98 86.08 84.75 85.57 4,785,792 +0.23(+0.27%)
Aug 15, 2022 84.33 85.43 84.24 85.34 5,849,917 +0.81(+0.96%)
Aug 12, 2022 83.57 84.61 83.45 84.53 5,393,810 +1.00(+1.19%)
Aug 11, 2022 83.21 83.80 82.79 83.53 5,846,151 +1.22(+1.48%)
Aug 10, 2022 82.32 82.70 81.93 82.31 5,433,525 +1.57(+1.94%)
Aug 09, 2022 81.60 81.69 80.38 80.74 3,675,193 -0.84(-1.03%)
Aug 08, 2022 81.99 82.67 81.30 81.58 5,131,044 -0.01(-0.01%)
Aug 05, 2022 81.62 81.99 80.82 81.59 5,080,372 -1.09(-1.32%)
Aug 04, 2022 83.00 84.01 82.39 82.69 7,445,103 -0.37(-0.45%)
Aug 03, 2022 81.86 83.72 79.86 83.06 13,566,077 +3.39(+4.25%)
Aug 02, 2022 80.61 81.03 79.58 79.67 7,606,401 -1.14(-1.41%)
Aug 01, 2022 80.13 81.46 79.97 80.81 7,683,030 +0.12(+0.15%)
Jul 29, 2022 80.52 80.88 79.88 80.69 6,097,054 +0.10(+0.13%)
Jul 28, 2022 79.17 80.79 78.82 80.58 5,875,044 +1.63(+2.06%)
Jul 27, 2022 77.31 79.38 77.21 78.96 6,698,357 +2.52(+3.30%)
Jul 26, 2022 77.29 77.49 76.14 76.43 6,918,790 -1.13(-1.46%)
Jul 25, 2022 79.55 79.66 77.12 77.57 6,155,278 -1.99(-2.50%)
Jul 22, 2022 80.10 80.35 78.84 79.55 6,602,553 +0.05(+0.06%)
Jul 21, 2022 78.95 79.57 78.66 79.51 8,084,801 +0.26(+0.32%)
Jul 20, 2022 78.50 79.44 77.93 79.25 7,197,385 +0.69(+0.87%)
Jul 19, 2022 77.19 78.68 77.00 78.56 6,248,831 +2.21(+2.89%)
Jul 18, 2022 76.17 77.72 76.14 76.36 7,111,884 +0.64(+0.85%)
Jul 15, 2022 74.82 76.34 74.82 75.71 5,867,388 +1.29(+1.73%)
Jul 14, 2022 73.37 74.59 73.10 74.42 4,731,101 +0.27(+0.36%)
Jul 13, 2022 72.32 74.75 72.07 74.16 4,094,824 +0.15(+0.21%)
Jul 12, 2022 74.58 75.61 73.64 74.01 5,666,282 -0.13(-0.18%)
Jul 11, 2022 75.04 75.23 73.69 74.14 5,623,015 -1.31(-1.74%)
Jul 08, 2022 74.89 75.79 74.49 75.45 4,130,403 +0.04(+0.05%)
Jul 07, 2022 75.01 75.80 74.59 75.41 5,668,402 +0.36(+0.48%)
Jul 06, 2022 75.98 76.59 74.40 75.05 4,888,308 -0.63(-0.83%)
Jul 05, 2022 74.25 75.70 73.63 75.68 8,499,390 +0.25(+0.33%)
Jul 01, 2022 73.03 75.63 72.85 75.43 7,931,205 +2.73(+3.76%)
Jun 30, 2022 72.34 73.17 71.26 72.70 7,122,990 -0.04(-0.05%)
Jun 29, 2022 72.53 73.43 71.99 72.74 9,438,397 +0.09(+0.12%)
Jun 28, 2022 74.61 76.03 72.51 72.65 7,575,716 -1.28(-1.73%)
Jun 27, 2022 74.23 74.65 73.54 73.93 7,010,035 -0.41(-0.55%)
Jun 24, 2022 72.01 74.38 71.90 74.34 18,925,604 +2.77(+3.87%)
Jun 23, 2022 70.29 71.72 69.96 71.57 6,919,695 +1.81(+2.59%)
Jun 22, 2022 68.88 70.26 68.73 69.76 7,042,840 +0.32(+0.47%)
Jun 21, 2022 69.53 69.64 68.55 69.44 8,271,385 +1.04(+1.52%)
Jun 17, 2022 67.65 68.94 67.35 68.40 10,329,030 +0.88(+1.30%)
Jun 16, 2022 68.93 69.10 66.95 67.52 10,658,366 -3.08(-4.37%)
Jun 15, 2022 69.71 71.64 69.58 70.61 8,070,835 +1.79(+2.60%)
Jun 14, 2022 69.33 70.28 68.08 68.82 8,021,111 -0.05(-0.07%)
Jun 13, 2022 69.56 70.44 68.44 68.87 9,750,779 -3.15(-4.37%)
Jun 10, 2022 73.30 74.03 72.01 72.02 9,136,596 -3.08(-4.11%)
Jun 09, 2022 74.21 76.39 73.98 75.10 13,918,123 +0.42(+0.56%)
Jun 08, 2022 75.09 75.92 74.48 74.68 5,435,695 -0.95(-1.26%)
Jun 07, 2022 74.78 75.90 74.48 75.63 5,795,016 +0.47(+0.62%)
Jun 06, 2022 75.85 77.38 74.74 75.17 7,605,895 -0.07(-0.09%)
Jun 03, 2022 75.19 76.04 74.54 75.23 10,944,064 -0.35(-0.47%)
Jun 02, 2022 72.85 75.66 72.19 75.59 10,760,612 +2.99(+4.12%)
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.