Starbucks Corp (NQ: SBUX )

88.45 +2.83 (+3.31%)
Streaming Delayed Price Updated: 3:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 76.02 76.77 74.48 74.64 9,222,371 -1.94(-2.53%)
Apr 28, 2022 75.62 77.10 74.86 76.58 8,817,460 +1.84(+2.46%)
Apr 27, 2022 75.38 76.43 74.68 74.74 8,464,473 -0.89(-1.18%)
Apr 26, 2022 77.49 77.58 75.63 75.63 8,796,227 -2.35(-3.01%)
Apr 25, 2022 77.38 78.08 76.73 77.98 10,257,973 +0.06(+0.08%)
Apr 22, 2022 78.89 79.48 77.78 77.92 10,315,601 -1.04(-1.32%)
Apr 21, 2022 81.05 78.73 78.96 8,141,937 -1.21(-1.51%)
Apr 20, 2022 81.31 81.52 80.00 80.17 8,367,585 -1.05(-1.29%)
Apr 19, 2022 79.62 81.54 79.41 81.22 8,617,471 +1.62(+2.04%)
Apr 18, 2022 79.04 79.97 78.88 79.60 7,792,389 +0.10(+0.13%)
Apr 14, 2022 80.75 81.08 79.25 79.50 9,584,365 -1.42(-1.75%)
Apr 13, 2022 79.88 81.31 79.61 80.92 8,593,511 +1.13(+1.42%)
Apr 12, 2022 80.83 81.27 79.65 79.79 8,472,186 -0.89(-1.10%)
Apr 11, 2022 80.88 81.74 80.29 80.68 8,619,621 -0.84(-1.03%)
Apr 08, 2022 83.19 83.19 81.34 81.52 9,286,899 -1.60(-1.92%)
Apr 07, 2022 82.99 83.50 81.45 83.12 10,868,372 -0.24(-0.29%)
Apr 06, 2022 83.65 83.89 82.07 83.36 10,565,535 -0.76(-0.90%)
Apr 05, 2022 86.56 86.62 83.82 84.12 17,523,828 -3.97(-4.51%)
Apr 04, 2022 87.89 88.46 86.18 88.09 16,248,118 -3.40(-3.72%)
Apr 01, 2022 91.50 91.89 90.48 91.49 6,516,323 +0.52(+0.57%)
Mar 31, 2022 91.32 92.63 90.97 90.97 11,304,499 -0.06(-0.07%)
Mar 30, 2022 90.75 91.54 90.40 91.03 8,121,320 -0.20(-0.22%)
Mar 29, 2022 89.70 91.90 89.66 91.23 8,962,750 +2.85(+3.22%)
Mar 28, 2022 87.48 88.42 86.75 88.38 5,979,940 +0.93(+1.06%)
Mar 25, 2022 87.39 87.67 86.22 87.45 7,049,317 +0.33(+0.38%)
Mar 24, 2022 86.83 87.15 85.56 87.12 6,162,507 +0.90(+1.04%)
Mar 23, 2022 87.36 87.71 86.10 86.22 7,672,509 -1.67(-1.90%)
Mar 22, 2022 87.40 89.09 87.15 87.89 8,452,298 +1.03(+1.19%)
Mar 21, 2022 89.61 89.72 85.97 86.86 11,924,511 -2.74(-3.06%)
Mar 18, 2022 86.12 89.75 84.98 89.60 23,784,266 +1.94(+2.21%)
Mar 17, 2022 87.46 87.95 86.01 87.66 8,553,892 +0.25(+0.29%)
Mar 16, 2022 88.01 90.09 85.62 87.41 21,206,044 +4.29(+5.16%)
Mar 15, 2022 80.50 83.44 80.36 83.12 12,540,258 +3.83(+4.83%)
Mar 14, 2022 82.32 82.34 78.92 79.29 18,197,132 -3.44(-4.16%)
Mar 11, 2022 88.35 88.81 82.54 82.73 15,351,831 -4.43(-5.08%)
Mar 10, 2022 86.09 87.36 85.60 87.16 9,113,085 -0.44(-0.50%)
Mar 09, 2022 86.50 88.12 86.33 87.60 8,807,529 +3.60(+4.29%)
Mar 08, 2022 84.75 86.92 83.76 84.00 10,744,268 -0.46(-0.54%)
Mar 07, 2022 90.04 90.05 84.35 84.46 14,604,388 -5.57(-6.19%)
Mar 04, 2022 90.97 91.16 89.44 90.03 7,180,137 -1.50(-1.64%)
Mar 03, 2022 93.48 93.50 91.08 91.53 6,583,669 -1.24(-1.34%)
Mar 02, 2022 90.77 93.28 90.59 92.77 10,717,687 +2.63(+2.92%)
Mar 01, 2022 91.49 91.51 89.65 90.14 7,098,539 -1.65(-1.80%)
Feb 28, 2022 91.29 92.31 90.62 91.79 8,589,364 -0.79(-0.85%)
Feb 25, 2022 91.30 92.79 90.89 92.58 7,039,416 +1.57(+1.73%)
Feb 24, 2022 87.50 91.20 87.32 91.01 9,256,482 +1.36(+1.52%)
Feb 23, 2022 93.88 93.88 89.44 89.65 9,670,719 -3.46(-3.72%)
Feb 22, 2022 93.60 94.04 92.36 93.11 8,621,518 -0.23(-0.25%)
Feb 18, 2022 93.34 0 +0.29(+0.31%)
Feb 17, 2022 94.42 94.63 92.78 93.05 6,574,900 -2.13(-2.24%)
Feb 16, 2022 94.34 95.55 93.16 95.18 6,543,487 +0.67(+0.71%)
Feb 15, 2022 95.15 95.46 94.36 94.51 7,722,210 +0.86(+0.92%)
Feb 14, 2022 93.75 94.49 92.42 93.65 7,947,231 -0.08(-0.09%)
Feb 11, 2022 95.59 96.49 93.36 93.73 6,935,587 -1.58(-1.66%)
Feb 10, 2022 95.46 96.81 94.98 95.31 9,097,279 -1.82(-1.87%)
Feb 09, 2022 96.25 97.97 96.20 97.13 9,349,500 +2.21(+2.33%)
Feb 08, 2022 95.29 96.03 94.35 94.92 7,324,533 -0.27(-0.28%)
Feb 07, 2022 95.35 96.11 94.88 95.19 6,863,993 +0.19(+0.20%)
Feb 04, 2022 95.41 95.94 93.83 95.00 8,267,588 -0.94(-0.98%)
Feb 03, 2022 96.84 95.67 95.94 8,895,484 -1.79(-1.83%)
Feb 02, 2022 95.80 99.15 94.74 97.73 15,526,591 -1.03(-1.04%)
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.