Starbucks Corp (NQ: SBUX )

116.25 USD -0.01 (-0.01%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 111.52 112.16 110.31 110.31 5,975,669 -1.86(-1.66%)
Sep 29, 2021 111.90 112.52 111.57 112.17 4,388,958 +0.46(+0.41%)
Sep 28, 2021 112.68 113.00 111.08 111.71 5,917,714 -1.97(-1.73%)
Sep 27, 2021 113.61 114.67 113.06 113.68 3,988,832 -0.43(-0.38%)
Sep 24, 2021 114.13 114.86 113.76 114.11 3,955,262 -0.03(-0.03%)
Sep 23, 2021 113.39 114.71 113.11 114.14 3,841,767 +1.07(+0.95%)
Sep 22, 2021 113.06 114.03 112.32 113.07 4,578,036 +0.85(+0.76%)
Sep 21, 2021 111.92 113.60 111.75 112.22 5,467,437 +0.40(+0.36%)
Sep 20, 2021 111.35 112.27 110.38 111.82 7,793,751 -1.59(-1.40%)
Sep 17, 2021 114.54 114.85 113.12 113.41 9,261,033 -1.26(-1.10%)
Sep 16, 2021 114.79 115.27 113.19 114.67 7,996,461 +0.03(+0.03%)
Sep 15, 2021 116.96 117.02 113.12 114.64 11,552,867 -4.22(-3.55%)
Sep 14, 2021 119.72 119.86 118.36 118.86 4,722,498 -0.32(-0.27%)
Sep 13, 2021 119.89 120.15 118.56 119.18 4,380,429 -0.16(-0.13%)
Sep 10, 2021 119.35 120.76 118.89 119.34 6,525,670 +0.55(+0.46%)
Sep 09, 2021 117.98 120.07 117.80 118.79 4,709,793 +0.75(+0.64%)
Sep 08, 2021 116.10 118.19 115.51 118.04 5,548,254 +2.25(+1.94%)
Sep 07, 2021 117.09 117.13 115.47 115.79 4,265,048 -1.40(-1.19%)
Sep 03, 2021 116.84 117.58 116.34 117.19 2,922,141 -0.18(-0.15%)
Sep 02, 2021 118.29 118.36 116.90 117.37 3,802,001 -0.08(-0.07%)
Sep 01, 2021 118.01 118.33 117.28 117.45 4,401,695 -0.04(-0.03%)
Aug 31, 2021 115.77 117.60 115.65 117.49 6,995,009 +1.88(+1.63%)
Aug 30, 2021 115.61 115.82 114.63 115.61 3,092,630 +0.49(+0.43%)
Aug 27, 2021 114.61 115.39 114.18 115.12 4,204,718 +0.80(+0.70%)
Aug 26, 2021 115.62 115.77 113.86 114.32 5,187,956 -1.25(-1.08%)
Aug 25, 2021 115.59 115.99 115.00 115.57 3,880,998 +0.49(+0.43%)
Aug 24, 2021 115.39 115.85 114.94 115.08 3,444,594 -0.07(-0.06%)
Aug 23, 2021 114.71 115.46 114.71 115.15 4,233,293 +0.52(+0.45%)
Aug 20, 2021 113.98 115.00 113.66 114.63 3,486,697 +0.31(+0.27%)
Aug 19, 2021 114.51 115.07 113.61 114.32 5,317,285 -1.36(-1.18%)
Aug 18, 2021 116.28 116.74 115.60 115.68 4,519,060 -0.89(-0.76%)
Aug 17, 2021 116.62 116.94 115.56 116.57 4,719,729 -0.97(-0.83%)
Aug 16, 2021 116.69 117.73 116.41 117.54 5,976,263 +0.78(+0.67%)
Aug 13, 2021 115.94 116.83 115.40 116.76 4,361,682 +1.01(+0.87%)
Aug 12, 2021 116.41 116.78 115.51 115.75 4,358,404 -0.75(-0.64%)
Aug 11, 2021 116.34 117.29 115.90 116.50 6,471,991 +0.10(+0.09%)
Aug 10, 2021 118.39 118.50 115.98 116.40 9,839,036 -1.54(-1.31%)
Aug 09, 2021 118.99 119.02 117.75 117.94 4,556,399 -1.11(-0.93%)
Aug 06, 2021 119.14 119.21 118.08 119.05 6,832,572 +0.02(+0.02%)
Aug 05, 2021 118.72 119.09 118.11 119.03 4,281,582 +0.78(+0.66%)
Aug 04, 2021 119.13 119.21 117.57 118.25 6,675,699 -0.88(-0.74%)
Aug 03, 2021 120.57 120.75 117.52 119.13 6,029,495 -1.24(-1.03%)
Aug 02, 2021 122.03 122.98 120.07 120.37 5,993,425 -1.06(-0.87%)
Jul 30, 2021 122.19 122.98 121.10 121.43 5,712,334 -0.95(-0.78%)
Jul 29, 2021 122.93 123.47 122.14 122.38 6,616,563 -0.03(-0.02%)
Jul 28, 2021 122.56 123.33 121.39 122.41 11,746,588 -3.62(-2.87%)
Jul 27, 2021 126.08 126.16 124.81 126.03 6,103,296 -0.03(-0.02%)
Jul 26, 2021 125.74 126.10 124.25 126.06 4,825,693 +0.09(+0.07%)
Jul 23, 2021 124.55 126.32 123.92 125.97 7,934,204 +3.34(+2.72%)
Jul 22, 2021 119.34 122.92 119.07 122.63 7,169,997 +3.36(+2.82%)
Jul 21, 2021 117.54 119.65 117.48 119.27 4,426,808 +1.85(+1.58%)
Jul 20, 2021 115.63 118.07 115.33 117.42 5,117,924 +2.10(+1.82%)
Jul 19, 2021 117.44 117.55 114.33 115.32 7,730,869 -3.41(-2.87%)
Jul 16, 2021 119.68 120.48 118.50 118.73 5,024,865 -0.24(-0.20%)
Jul 15, 2021 119.29 119.58 118.18 118.97 6,467,052 -0.83(-0.69%)
Jul 14, 2021 119.94 120.82 119.68 119.80 5,699,132 +0.21(+0.18%)
Jul 13, 2021 118.54 119.99 118.45 119.59 5,529,653 +1.13(+0.95%)
Jul 12, 2021 117.75 118.78 117.39 118.46 5,683,558 +0.99(+0.84%)
Jul 09, 2021 116.06 117.74 116.00 117.47 3,533,654 +1.48(+1.28%)
Jul 08, 2021 115.45 116.76 115.24 115.99 4,486,027 -1.15(-0.98%)
Jul 07, 2021 115.88 117.77 115.65 117.14 5,382,021 +1.41(+1.22%)
Jul 06, 2021 115.08 115.85 114.32 115.73 5,284,469 +0.76(+0.66%)
Jul 02, 2021 113.97 115.30 113.71 114.97 4,723,402 +1.56(+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.