Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

75.83 +0.55 (+0.74%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 75.18 75.55 74.45 75.28 10,757,787 +0.15(+0.20%)
May 15, 2024 75.33 75.46 74.75 75.13 8,891,427 +0.07(+0.09%)
May 14, 2024 75.66 76.15 74.95 75.06 11,040,919 -0.55(-0.72%)
May 13, 2024 75.65 76.26 75.23 75.61 11,034,297 +0.07(+0.09%)
May 10, 2024 74.74 75.73 74.49 75.54 15,899,818 +0.43(+0.57%)
May 09, 2024 73.02 75.19 72.52 75.11 18,721,000 +2.16(+2.97%)
May 08, 2024 71.75 73.91 71.71 72.95 24,661,284 +0.99(+1.38%)
May 07, 2024 72.30 72.30 71.26 71.95 22,061,478 -0.40(-0.55%)
May 06, 2024 72.76 73.63 72.15 72.35 18,755,522 -0.21(-0.29%)
May 03, 2024 74.70 74.94 72.44 72.56 22,322,356 -1.81(-2.43%)
May 02, 2024 74.34 74.58 72.80 74.37 24,055,682 +0.47(+0.63%)
May 01, 2024 75.25 76.41 72.12 73.90 67,090,244 -13.92(-15.85%)
Apr 30, 2024 86.95 88.32 86.52 87.82 14,584,965 +0.16(+0.18%)
Apr 29, 2024 87.58 87.94 87.20 87.66 8,584,848 +0.08(+0.09%)
Apr 26, 2024 86.74 88.58 86.71 87.59 7,239,800 +0.41(+0.47%)
Apr 25, 2024 88.88 89.05 87.02 87.18 7,334,308 -0.90(-1.03%)
Apr 24, 2024 86.40 88.27 86.30 88.08 7,237,787 +0.87(+1.00%)
Apr 23, 2024 88.10 88.14 86.66 87.21 5,713,298 -0.31(-0.35%)
Apr 22, 2024 87.42 87.94 86.68 87.52 8,734,175 +0.57(+0.65%)
Apr 19, 2024 86.49 87.42 86.46 86.95 11,990,251 +0.46(+0.53%)
Apr 18, 2024 85.79 86.97 85.40 86.49 11,489,279 +0.93(+1.09%)
Apr 17, 2024 85.35 85.77 84.70 85.56 6,920,901 +0.78(+0.92%)
Apr 16, 2024 84.18 85.54 83.78 84.78 8,933,937 +0.25(+0.29%)
Apr 15, 2024 84.76 85.71 84.28 84.53 9,748,535 +0.25(+0.29%)
Apr 12, 2024 84.78 84.87 83.66 84.28 8,660,058 -0.97(-1.14%)
Apr 11, 2024 85.35 85.66 84.63 85.25 6,890,389 -0.05(-0.06%)
Apr 10, 2024 85.67 86.22 84.96 85.30 7,469,006 -1.17(-1.35%)
Apr 09, 2024 86.53 86.94 85.66 86.47 6,288,764 -0.06(-0.07%)
Apr 08, 2024 86.32 86.70 85.71 86.53 6,370,346 +0.34(+0.39%)
Apr 05, 2024 87.24 87.27 86.18 86.20 7,215,776 -0.76(-0.88%)
Apr 04, 2024 88.46 88.67 86.95 86.96 8,113,272 -1.07(-1.22%)
Apr 03, 2024 88.93 89.16 87.98 88.03 6,381,987 -0.60(-0.67%)
Apr 02, 2024 90.42 90.55 88.56 88.63 8,335,975 -2.21(-2.44%)
Apr 01, 2024 91.13 91.38 90.33 90.84 5,027,778 +0.14(+0.15%)
Mar 28, 2024 91.10 90.90 90.61 90.70 6,964,254 -0.11(-0.12%)
Mar 27, 2024 89.97 91.14 89.92 90.81 5,907,929 +1.13(+1.26%)
Mar 26, 2024 90.29 90.31 89.55 89.68 6,262,428 -0.31(-0.34%)
Mar 25, 2024 89.97 90.43 89.79 89.99 6,954,265 -0.04(-0.04%)
Mar 22, 2024 91.05 91.09 89.38 90.03 6,544,331 -0.94(-1.04%)
Mar 21, 2024 91.93 92.47 90.95 90.97 6,334,414 -0.93(-1.02%)
Mar 20, 2024 91.10 91.93 90.83 91.90 5,848,003 +1.00(+1.10%)
Mar 19, 2024 90.31 91.21 90.18 90.90 5,719,395 +0.58(+0.64%)
Mar 18, 2024 90.07 90.74 89.85 90.32 7,468,401 +0.88(+0.99%)
Mar 15, 2024 90.91 91.33 89.42 89.44 18,273,966 -1.53(-1.68%)
Mar 14, 2024 90.41 91.02 89.73 90.97 8,608,205 +0.05(+0.05%)
Mar 13, 2024 91.79 92.17 90.19 90.92 8,316,681 -0.78(-0.86%)
Mar 12, 2024 91.31 92.02 90.52 91.70 9,515,799 +0.33(+0.36%)
Mar 11, 2024 90.57 92.26 90.48 91.38 6,752,873 +1.00(+1.11%)
Mar 08, 2024 89.94 90.84 89.92 90.37 7,731,545 +0.11(+0.12%)
Mar 07, 2024 90.93 91.07 89.63 90.27 8,856,243 -0.69(-0.76%)
Mar 06, 2024 90.66 91.34 90.43 90.96 4,860,460 +0.43(+0.47%)
Mar 05, 2024 91.41 91.48 90.38 90.53 7,327,859 -1.23(-1.34%)
Mar 04, 2024 92.36 92.62 91.35 91.76 7,375,112 -0.69(-0.75%)
Mar 01, 2024 93.74 93.86 92.21 92.46 8,056,060 -1.73(-1.83%)
Feb 29, 2024 93.79 94.38 93.27 94.19 11,303,137 +1.89(+2.04%)
Feb 28, 2024 93.06 93.26 92.07 92.30 5,660,726 -1.12(-1.20%)
Feb 27, 2024 93.61 93.95 92.90 93.42 5,396,759 -0.15(-0.16%)
Feb 26, 2024 94.64 94.85 93.54 93.57 7,096,595 -1.33(-1.40%)
Feb 23, 2024 95.16 96.20 94.86 94.90 6,897,399 -0.16(-0.17%)
Feb 22, 2024 94.18 95.35 93.43 95.06 8,185,087 +0.75(+0.80%)
Feb 21, 2024 93.15 95.04 93.06 94.30 8,347,441 +1.55(+1.67%)
Feb 20, 2024 92.66 93.41 92.36 92.76 8,970,063 +0.24(+0.26%)
Feb 16, 2024 92.40 93.47 92.05 92.52 5,781,022 +0.00(+0.00%)
Feb 15, 2024 93.32 93.53 92.30 92.52 8,942,467 -0.84(-0.90%)
Feb 14, 2024 93.37 93.76 93.05 93.36 5,551,707 +0.20(+0.21%)
Feb 13, 2024 94.14 94.84 92.69 93.16 8,199,221 -1.59(-1.68%)
Feb 12, 2024 96.19 96.41 94.66 94.75 9,310,862 -1.82(-1.88%)
Feb 09, 2024 95.59 97.25 95.56 96.57 9,456,792 +0.70(+0.74%)
Feb 08, 2024 94.38 95.96 93.22 95.86 9,960,732 +1.84(+1.95%)
Feb 07, 2024 94.94 95.36 93.16 94.03 9,217,011 -0.36(-0.38%)
Feb 06, 2024 91.25 94.41 91.11 94.38 11,685,205 +3.12(+3.42%)
Feb 05, 2024 91.53 91.62 90.66 91.26 7,434,972 -0.47(-0.52%)
Feb 02, 2024 91.44 92.35 90.44 91.74 11,521,729 -0.37(-0.41%)
Feb 01, 2024 91.85 92.34 90.63 92.11 15,204,448 +0.34(+0.37%)
Jan 31, 2024 96.96 97.04 91.77 91.78 27,121,030 -1.04(-1.12%)
Jan 30, 2024 91.75 93.41 91.34 92.81 17,719,460 +0.28(+0.30%)
Jan 29, 2024 91.77 92.67 91.00 92.54 12,901,946 +0.99(+1.08%)
Jan 26, 2024 91.67 92.23 91.17 91.55 9,355,417 +0.19(+0.21%)
Jan 25, 2024 90.98 91.40 90.48 91.36 12,212,136 +0.56(+0.62%)
Jan 24, 2024 91.30 91.59 90.75 90.80 7,760,790 +0.07(+0.08%)
Jan 23, 2024 91.78 92.38 90.53 90.73 10,381,785 -1.09(-1.18%)
Jan 22, 2024 92.54 92.66 91.56 91.82 9,548,654 -0.78(-0.84%)
Jan 19, 2024 91.93 92.97 91.39 92.60 9,696,415 +0.51(+0.56%)
Jan 18, 2024 90.72 92.17 90.58 92.08 7,649,142 +1.55(+1.71%)
Jan 17, 2024 90.43 90.72 90.17 90.53 6,762,125 -0.92(-1.00%)
Jan 16, 2024 91.41 91.48 90.49 91.45 7,593,993 +0.71(+0.78%)
Jan 12, 2024 91.97 92.14 90.54 90.74 5,718,185 -0.95(-1.03%)
Jan 11, 2024 92.07 92.38 90.66 91.69 6,569,173 -0.55(-0.60%)
Jan 10, 2024 91.76 92.43 91.63 92.24 5,926,172 +0.40(+0.44%)
Jan 09, 2024 92.35 92.47 91.61 91.84 6,434,010 -1.09(-1.17%)
Jan 08, 2024 91.77 93.30 91.70 92.92 7,638,257 +1.18(+1.29%)
Jan 05, 2024 92.07 92.32 91.23 91.74 7,289,174 -0.55(-0.60%)
Jan 04, 2024 91.85 93.31 91.75 92.29 7,214,925 +0.32(+0.34%)
Jan 03, 2024 92.69 92.97 91.81 91.97 7,257,806 -0.43(-0.47%)
Jan 02, 2024 94.16 94.66 92.36 92.41 8,976,647 -2.31(-2.44%)
Dec 29, 2023 94.59 95.05 94.07 94.72 6,219,406 +0.08(+0.08%)
Dec 28, 2023 94.21 94.68 93.83 94.64 4,578,252 +0.63(+0.67%)
Dec 27, 2023 94.40 94.49 93.51 94.01 5,023,000 -0.37(-0.40%)
Dec 26, 2023 94.06 94.40 93.68 94.38 3,756,733 +0.38(+0.41%)
Dec 22, 2023 93.61 94.54 93.07 94.00 6,447,864 -0.05(-0.05%)
Dec 21, 2023 93.80 94.15 93.20 94.05 7,192,534 +0.61(+0.65%)
Dec 20, 2023 95.06 95.58 93.38 93.43 10,182,261 -2.97(-3.08%)
Dec 19, 2023 95.63 96.72 95.63 96.40 6,065,438 +1.18(+1.24%)
Dec 18, 2023 95.93 96.01 94.63 95.22 6,227,661 -0.23(-0.24%)
Dec 15, 2023 96.52 96.92 95.26 95.45 12,653,410 -1.08(-1.11%)
Dec 14, 2023 97.39 97.46 95.84 96.52 9,895,400 -0.27(-0.28%)
Dec 13, 2023 97.17 97.31 95.52 96.79 7,832,630 -0.04(-0.04%)
Dec 12, 2023 97.11 97.18 96.12 96.83 6,398,636 +0.03(+0.03%)
Dec 11, 2023 95.91 97.67 95.91 96.80 7,739,230 +1.49(+1.56%)
Dec 08, 2023 94.79 95.56 94.52 95.31 7,222,487 +0.17(+0.18%)
Dec 07, 2023 95.94 96.38 94.97 95.14 7,963,406 -0.57(-0.60%)
Dec 06, 2023 94.66 95.86 94.18 95.71 12,279,126 +1.46(+1.55%)
Dec 05, 2023 96.07 96.17 93.57 94.25 16,238,811 -2.03(-2.11%)
Dec 04, 2023 97.07 97.55 95.47 96.29 11,632,519 -1.58(-1.61%)
Dec 01, 2023 97.17 97.94 96.21 97.86 12,677,217 -0.10(-0.10%)
Nov 30, 2023 98.71 98.77 97.09 97.96 11,594,688 -0.54(-0.55%)
Nov 29, 2023 100.14 100.32 98.19 98.51 8,542,693 -1.31(-1.31%)
Nov 28, 2023 100.59 100.68 99.53 99.82 6,939,648 -1.16(-1.15%)
Nov 27, 2023 100.91 101.70 100.69 100.98 7,960,438 -0.41(-0.41%)
Nov 24, 2023 102.05 102.20 101.08 101.40 3,250,180 -0.65(-0.64%)
Nov 22, 2023 102.76 103.27 101.89 102.05 4,897,019 -0.25(-0.24%)
Nov 21, 2023 103.04 103.27 101.78 102.29 6,230,091 -0.60(-0.59%)
Nov 20, 2023 103.79 104.05 102.46 102.90 9,933,323 -1.25(-1.20%)
Nov 17, 2023 105.74 106.05 104.06 104.15 6,534,981 -1.62(-1.53%)
Nov 16, 2023 104.85 106.21 104.77 105.77 8,146,948 +1.16(+1.11%)
Nov 15, 2023 104.24 105.11 104.24 104.60 8,085,909 +0.42(+0.41%)
Nov 14, 2023 103.07 104.39 102.84 104.18 8,434,841 +2.06(+2.02%)
Nov 13, 2023 102.52 102.83 101.57 102.12 7,216,926 -0.81(-0.79%)
Nov 10, 2023 101.22 102.94 100.61 102.92 7,440,213 +2.07(+2.05%)
Nov 09, 2023 102.90 103.05 100.66 100.85 7,710,372 -1.48(-1.45%)
Nov 08, 2023 101.78 102.84 101.70 102.33 7,595,709 +1.17(+1.15%)
Nov 07, 2023 101.70 101.86 100.82 101.17 6,393,922 -0.34(-0.34%)
Nov 06, 2023 100.38 101.57 99.50 101.51 7,717,930 +1.35(+1.34%)
Nov 03, 2023 98.18 101.25 98.06 100.16 16,393,284 +2.58(+2.64%)
Nov 02, 2023 98.54 99.45 97.32 97.58 23,972,948 +8.45(+9.48%)
Nov 01, 2023 89.60 89.63 88.35 89.13 14,642,631 -0.87(-0.96%)
Oct 31, 2023 90.91 91.06 89.76 90.00 9,538,021 -0.89(-0.98%)
Oct 30, 2023 90.86 91.44 90.47 90.89 8,048,015 +1.10(+1.23%)
Oct 27, 2023 90.39 91.46 89.54 89.79 8,499,711 -0.63(-0.70%)
Oct 26, 2023 91.53 92.18 90.35 90.42 6,356,981 -1.30(-1.41%)
Oct 25, 2023 92.03 93.05 91.69 91.72 5,633,113 -0.61(-0.66%)
Oct 24, 2023 91.99 92.68 91.78 92.33 3,689,186 +0.41(+0.45%)
Oct 23, 2023 91.65 92.73 91.03 91.92 4,592,005 +0.01(+0.01%)
Oct 20, 2023 92.33 92.78 91.86 91.91 4,815,769 -0.22(-0.24%)
Oct 19, 2023 92.08 93.34 91.89 92.13 5,750,416 +0.65(+0.71%)
Oct 18, 2023 91.66 92.24 91.23 91.48 4,212,711 -0.42(-0.46%)
Oct 17, 2023 90.50 91.91 90.39 91.90 6,237,870 +0.52(+0.57%)
Oct 16, 2023 89.93 91.58 89.62 91.38 4,709,560 +2.12(+2.37%)
Oct 13, 2023 89.07 89.83 88.84 89.26 4,899,388 +0.06(+0.07%)
Oct 12, 2023 89.61 90.01 88.57 89.20 5,620,857 -0.52(-0.58%)
Oct 11, 2023 91.03 91.36 89.62 89.72 4,610,523 -1.20(-1.32%)
Oct 10, 2023 90.71 91.69 90.62 90.92 5,100,673 +0.49(+0.54%)
Oct 09, 2023 90.21 90.54 89.21 90.43 4,222,977 -0.17(-0.18%)
Oct 06, 2023 89.77 91.08 89.46 90.60 7,152,796 +0.47(+0.52%)
Oct 05, 2023 88.93 90.79 88.93 90.13 7,736,463 +1.19(+1.34%)
Oct 04, 2023 87.71 89.21 87.63 88.94 6,318,206 +1.63(+1.87%)
Oct 03, 2023 88.31 88.86 87.05 87.31 6,831,626 -1.61(-1.81%)
Oct 02, 2023 88.84 89.51 88.59 88.92 6,590,437 -0.14(-0.15%)
Sep 29, 2023 90.36 90.80 88.63 89.06 7,893,754 +0.19(+0.21%)
Sep 28, 2023 88.96 89.17 88.02 88.87 4,851,540 -0.09(-0.10%)
Sep 27, 2023 90.22 90.48 88.19 88.96 4,848,912 -0.81(-0.90%)
Sep 26, 2023 89.77 90.25 88.97 89.77 6,468,879 -0.72(-0.80%)
Sep 25, 2023 90.64 90.62 90.01 90.49 4,937,872 -0.92(-1.00%)
Sep 22, 2023 91.16 92.05 91.11 91.41 5,246,798 +0.57(+0.62%)
Sep 21, 2023 92.85 93.01 90.77 90.84 6,261,830 -2.01(-2.16%)
Sep 20, 2023 93.14 94.28 92.75 92.85 4,687,708 -0.13(-0.14%)
Sep 19, 2023 92.90 93.15 91.98 92.98 6,972,405 -1.43(-1.52%)
Sep 18, 2023 93.96 94.62 93.75 94.41 4,588,884 +0.52(+0.55%)
Sep 15, 2023 94.89 95.11 93.72 93.90 8,985,479 -0.91(-0.96%)
Sep 14, 2023 94.42 95.41 93.92 94.80 6,189,685 +0.22(+0.24%)
Sep 13, 2023 93.87 94.94 93.71 94.58 5,970,623 +0.67(+0.72%)
Sep 12, 2023 93.18 94.17 92.89 93.91 5,132,142 +0.56(+0.60%)
Sep 11, 2023 93.33 93.90 92.91 93.35 5,716,069 +0.38(+0.41%)
Sep 08, 2023 92.94 93.53 92.45 92.97 4,873,498 +0.18(+0.19%)
Sep 07, 2023 93.17 93.50 92.72 92.79 6,562,109 -0.83(-0.89%)
Sep 06, 2023 94.08 94.21 93.06 93.62 5,563,300 -0.87(-0.92%)
Sep 05, 2023 95.16 95.44 94.25 94.49 5,547,655 -1.13(-1.18%)
Sep 01, 2023 96.01 96.36 94.68 95.62 4,865,227 +0.55(+0.57%)
Aug 31, 2023 96.60 96.92 94.92 95.08 5,763,854 -1.76(-1.81%)
Aug 30, 2023 96.62 97.30 96.60 96.83 4,316,536 +0.09(+0.09%)
Aug 29, 2023 95.00 96.82 94.98 96.75 5,648,908 +2.06(+2.17%)
Aug 28, 2023 93.61 94.84 93.51 94.69 5,225,316 +1.52(+1.63%)
Aug 25, 2023 93.22 93.63 92.21 93.16 5,493,631 +0.63(+0.69%)
Aug 24, 2023 92.45 93.31 91.44 92.53 8,017,791 -0.34(-0.37%)
Aug 23, 2023 94.08 94.22 91.73 92.87 9,941,599 -0.87(-0.93%)
Aug 22, 2023 94.15 94.39 93.28 93.74 3,730,867 -0.38(-0.40%)
Aug 21, 2023 94.96 95.20 93.83 94.12 3,859,309 -0.75(-0.79%)
Aug 18, 2023 93.68 95.13 93.47 94.87 4,228,549 +0.64(+0.68%)
Aug 17, 2023 96.60 96.70 94.09 94.23 5,421,806 -2.35(-2.43%)
Aug 16, 2023 97.19 97.66 96.49 96.58 3,770,167 -1.03(-1.06%)
Aug 15, 2023 97.70 98.21 97.36 97.61 3,282,032 -0.95(-0.96%)
Aug 14, 2023 98.04 98.76 97.77 98.56 3,319,658 +0.02(+0.02%)
Aug 11, 2023 98.94 98.94 97.71 98.54 3,259,627 -0.65(-0.66%)
Aug 10, 2023 98.10 99.89 97.97 99.19 7,014,101 +2.22(+2.28%)
Aug 09, 2023 98.03 98.59 96.54 96.98 4,629,788 -0.75(-0.77%)
Aug 08, 2023 98.24 98.44 96.95 97.73 4,180,950 -1.01(-1.03%)
Aug 07, 2023 98.44 98.86 97.97 98.75 5,380,311 +1.03(+1.05%)
Aug 04, 2023 99.93 100.11 97.56 97.72 5,356,825 -1.60(-1.61%)
Aug 03, 2023 98.97 99.87 98.46 99.32 5,716,222 +0.19(+0.20%)
Aug 02, 2023 97.54 101.39 96.37 99.12 14,903,275 +0.84(+0.86%)
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.