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 (%)
Apr 30, 2021 105.90 106.78 105.43 106.36 6,974,229 -0.13(-0.12%)
Apr 29, 2021 105.17 106.97 104.75 106.48 9,619,216 +2.07(+1.98%)
Apr 28, 2021 105.38 106.04 103.68 104.41 15,923,643 -3.48(-3.23%)
Apr 27, 2021 107.45 108.12 107.08 107.90 7,808,527 +0.21(+0.20%)
Apr 26, 2021 108.64 108.92 106.89 107.68 6,374,950 -1.52(-1.39%)
Apr 23, 2021 107.78 109.60 107.61 109.21 4,907,914 +1.52(+1.41%)
Apr 22, 2021 108.57 108.58 107.03 107.68 6,184,455 -0.76(-0.70%)
Apr 21, 2021 107.84 108.93 107.63 108.44 4,733,283 +0.44(+0.40%)
Apr 20, 2021 108.65 108.93 107.15 108.01 6,094,652 -1.23(-1.13%)
Apr 19, 2021 109.77 110.53 108.72 109.24 5,263,475 -0.69(-0.63%)
Apr 16, 2021 109.45 110.08 108.63 109.93 6,219,720 +1.56(+1.44%)
Apr 15, 2021 106.92 108.58 106.62 108.37 5,467,200 +1.39(+1.30%)
Apr 14, 2021 107.03 107.98 106.57 106.98 4,299,677 -0.19(-0.17%)
Apr 13, 2021 105.70 107.39 105.60 107.16 4,959,204 +1.44(+1.36%)
Apr 12, 2021 104.99 105.80 104.76 105.72 5,067,569 +0.59(+0.56%)
Apr 09, 2021 104.89 105.22 104.01 105.14 4,428,878 +0.13(+0.12%)
Apr 08, 2021 105.58 105.86 104.67 105.01 5,393,461 -0.14(-0.13%)
Apr 07, 2021 104.89 105.68 104.65 105.15 6,059,262 +0.04(+0.04%)
Apr 06, 2021 103.47 105.73 103.21 105.11 7,260,804 +1.98(+1.92%)
Apr 05, 2021 102.10 103.44 102.06 103.13 7,441,698 +1.52(+1.50%)
Apr 01, 2021 102.24 102.24 100.51 101.61 6,235,975 +0.10(+0.10%)
Mar 31, 2021 102.49 103.69 101.43 101.51 6,973,850 -0.93(-0.91%)
Mar 30, 2021 100.72 102.60 100.59 102.44 4,900,676 +1.06(+1.04%)
Mar 29, 2021 101.27 102.42 99.02 101.38 5,562,378 -0.71(-0.70%)
Mar 26, 2021 99.63 102.18 99.56 102.09 6,639,226 +2.37(+2.37%)
Mar 25, 2021 97.55 100.05 96.67 99.72 8,771,432 +2.21(+2.27%)
Mar 24, 2021 99.05 99.66 97.48 97.51 6,169,576 -1.19(-1.20%)
Mar 23, 2021 100.08 100.28 98.16 98.70 6,089,968 -1.23(-1.23%)
Mar 22, 2021 98.84 100.72 98.47 99.93 8,186,025 +1.14(+1.16%)
Mar 19, 2021 100.65 101.12 98.31 98.78 23,092,774 -1.19(-1.19%)
Mar 18, 2021 101.52 102.44 99.86 99.97 8,409,788 -2.64(-2.57%)
Mar 17, 2021 103.40 103.54 101.19 102.61 10,901,972 -0.82(-0.79%)
Mar 16, 2021 102.71 104.36 102.08 103.43 12,242,204 +2.27(+2.24%)
Mar 15, 2021 100.22 101.21 99.45 101.16 7,651,299 +1.01(+1.01%)
Mar 12, 2021 99.79 100.32 99.01 100.15 3,612,686 +0.46(+0.46%)
Mar 11, 2021 100.71 100.86 99.64 99.69 5,024,060 -0.43(-0.43%)
Mar 10, 2021 99.54 101.32 99.36 100.12 6,539,155 +1.14(+1.15%)
Mar 09, 2021 98.73 100.30 98.31 98.98 5,929,284 +1.41(+1.45%)
Mar 08, 2021 97.35 99.30 96.82 97.57 5,509,475 -0.16(-0.16%)
Mar 05, 2021 98.52 98.52 95.45 97.73 5,985,153 +0.29(+0.30%)
Mar 04, 2021 98.71 99.56 96.47 97.44 7,717,275 -1.24(-1.25%)
Mar 03, 2021 99.34 100.29 98.58 98.67 5,718,328 -0.91(-0.91%)
Mar 02, 2021 99.69 100.56 98.30 99.58 5,398,186 +0.31(+0.31%)
Mar 01, 2021 100.88 102.62 98.97 99.28 8,536,282 -1.08(-1.07%)
Feb 26, 2021 96.75 101.70 96.31 100.35 16,279,480 +4.24(+4.41%)
Feb 25, 2021 96.61 98.25 95.78 96.12 8,107,321 -0.85(-0.87%)
Feb 24, 2021 93.97 97.08 93.45 96.96 8,117,419 +2.80(+2.97%)
Feb 23, 2021 96.00 96.00 92.83 94.17 9,406,857 -0.41(-0.43%)
Feb 22, 2021 95.67 95.67 94.52 94.58 5,608,713 -1.45(-1.51%)
Feb 19, 2021 97.31 97.80 95.89 96.03 4,444,917 -1.49(-1.52%)
Feb 18, 2021 96.41 97.86 96.06 97.51 4,412,218 +0.49(+0.51%)
Feb 17, 2021 97.64 97.97 96.75 97.02 6,172,544 -1.17(-1.19%)
Feb 16, 2021 97.23 98.60 96.85 98.19 5,325,754 +0.79(+0.81%)
Feb 12, 2021 97.81 98.00 96.87 97.40 3,426,771 -0.52(-0.53%)
Feb 11, 2021 98.15 98.26 97.15 97.92 3,216,282 -0.01(-0.01%)
Feb 10, 2021 98.77 98.88 97.06 97.93 4,640,435 -0.32(-0.33%)
Feb 09, 2021 98.05 98.82 97.33 98.25 4,426,338 -0.04(-0.04%)
Feb 08, 2021 98.44 98.54 97.44 98.29 5,226,044 -0.20(-0.21%)
Feb 05, 2021 97.21 99.48 96.92 98.50 8,726,386 +2.63(+2.74%)
Feb 04, 2021 93.76 96.42 93.53 95.87 7,487,487 +2.42(+2.59%)
Feb 03, 2021 93.66 94.95 93.25 93.44 4,251,456 -0.58(-0.62%)
Feb 02, 2021 91.62 94.80 91.37 94.03 7,473,877 +2.84(+3.11%)
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.