Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 111.95 113.72 111.83 113.61 7,233,975 +1.82(+1.63%)
Aug 30, 2021 111.79 111.99 110.84 111.79 3,198,281 +0.47(+0.43%)
Aug 27, 2021 110.82 111.58 110.41 111.32 4,348,361 +0.77(+0.70%)
Aug 26, 2021 111.80 111.95 110.10 110.54 5,365,189 -1.21(-1.08%)
Aug 25, 2021 111.77 112.16 111.20 111.75 4,013,582 +0.47(+0.43%)
Aug 24, 2021 111.58 112.02 111.14 111.28 3,562,269 -0.07(-0.06%)
Aug 23, 2021 110.92 111.65 110.92 111.35 4,377,912 +0.50(+0.45%)
Aug 20, 2021 110.22 111.20 109.91 110.84 3,605,810 +0.30(+0.27%)
Aug 19, 2021 110.73 111.27 109.86 110.54 5,498,936 -1.31(-1.18%)
Aug 18, 2021 112.44 112.88 111.78 111.86 4,673,235 -0.86(-0.76%)
Aug 17, 2021 112.77 113.08 111.74 112.72 4,880,966 -0.94(-0.83%)
Aug 16, 2021 112.83 113.84 112.56 113.66 6,180,426 +0.75(+0.67%)
Aug 13, 2021 112.11 112.97 111.59 112.90 4,510,687 +0.98(+0.87%)
Aug 12, 2021 112.56 112.92 111.69 111.93 4,507,297 -0.73(-0.64%)
Aug 11, 2021 112.50 113.41 112.07 112.65 6,693,089 +0.53(+0.47%)
Aug 10, 2021 114.04 114.14 111.72 112.12 10,214,650 -1.48(-1.31%)
Aug 09, 2021 114.61 114.64 113.42 113.60 4,730,344 -1.07(-0.93%)
Aug 06, 2021 114.76 114.83 113.74 114.67 7,093,412 +0.02(+0.02%)
Aug 05, 2021 114.35 114.71 113.77 114.65 4,445,035 +0.75(+0.66%)
Aug 04, 2021 114.75 114.83 113.25 113.90 6,930,550 -0.85(-0.74%)
Aug 03, 2021 116.14 116.31 113.20 114.75 6,259,676 -1.20(-1.03%)
Aug 02, 2021 117.54 118.46 115.65 115.94 6,222,229 -1.02(-0.87%)
Jul 30, 2021 117.70 118.46 116.65 116.97 5,930,407 -0.91(-0.78%)
Jul 29, 2021 118.41 118.93 117.65 117.88 6,869,156 -0.03(-0.02%)
Jul 28, 2021 118.05 118.80 116.93 117.91 12,195,025 -3.49(-2.87%)
Jul 27, 2021 121.44 121.52 120.22 121.40 6,336,295 -0.03(-0.02%)
Jul 26, 2021 121.12 121.46 119.68 121.42 5,009,918 +0.09(+0.07%)
Jul 23, 2021 119.97 121.67 119.36 121.34 8,237,099 +3.22(+2.72%)
Jul 22, 2021 114.95 118.40 114.69 118.12 7,443,718 +3.24(+2.82%)
Jul 21, 2021 113.22 115.25 113.16 114.88 4,595,805 +1.78(+1.58%)
Jul 20, 2021 111.38 113.73 111.09 113.10 5,313,305 +2.02(+1.82%)
Jul 19, 2021 113.12 113.23 110.13 111.08 8,026,002 -3.29(-2.87%)
Jul 16, 2021 115.28 116.05 114.14 114.36 5,216,694 -0.23(-0.20%)
Jul 15, 2021 114.90 115.18 113.83 114.59 6,713,938 -0.80(-0.69%)
Jul 14, 2021 115.53 116.38 115.28 115.39 5,916,701 +0.20(+0.18%)
Jul 13, 2021 114.18 115.58 114.09 115.19 5,740,752 +1.09(+0.95%)
Jul 12, 2021 113.42 114.41 113.07 114.10 5,900,533 +0.95(+0.84%)
Jul 09, 2021 111.79 113.41 111.73 113.15 3,668,554 +1.43(+1.28%)
Jul 08, 2021 111.20 112.47 111.00 111.72 4,657,285 -1.11(-0.98%)
Jul 07, 2021 111.62 113.44 111.40 112.83 5,587,484 +1.36(+1.22%)
Jul 06, 2021 110.85 111.59 110.12 111.47 5,486,208 +0.73(+0.66%)
Jul 02, 2021 109.78 111.06 109.53 110.74 4,903,722 +1.50(+1.37%)
Jul 01, 2021 107.83 109.32 107.70 109.24 4,994,123 +1.54(+1.43%)
Jun 30, 2021 108.21 108.45 107.18 107.70 7,017,011 -0.44(-0.41%)
Jun 29, 2021 107.95 108.55 107.43 108.14 3,934,073 +0.03(+0.03%)
Jun 28, 2021 108.78 108.89 107.35 108.11 4,719,867 -0.77(-0.71%)
Jun 25, 2021 108.60 108.94 108.09 108.88 12,635,863 +1.01(+0.94%)
Jun 24, 2021 107.67 108.76 107.67 107.87 3,986,310 +0.41(+0.39%)
Jun 23, 2021 107.19 107.85 107.05 107.46 3,687,662 -0.28(-0.26%)
Jun 22, 2021 106.99 108.13 106.53 107.74 3,720,352 +0.85(+0.79%)
Jun 21, 2021 105.95 107.28 105.65 106.89 5,843,410 +1.22(+1.16%)
Jun 18, 2021 106.67 106.68 105.24 105.67 7,292,513 -1.63(-1.52%)
Jun 17, 2021 106.92 107.83 106.64 107.29 4,161,389 +0.03(+0.03%)
Jun 16, 2021 108.29 108.43 106.15 107.27 5,005,628 -0.54(-0.50%)
Jun 15, 2021 108.33 108.36 107.46 107.80 3,618,493 -0.51(-0.47%)
Jun 14, 2021 108.63 109.06 107.40 108.31 4,382,134 -0.11(-0.10%)
Jun 11, 2021 108.15 108.68 108.06 108.42 3,357,779 +0.34(+0.31%)
Jun 10, 2021 107.69 108.30 107.34 108.08 3,978,845 +0.79(+0.74%)
Jun 09, 2021 107.63 108.06 107.24 107.29 3,809,759 -0.12(-0.12%)
Jun 08, 2021 107.28 107.87 106.78 107.42 4,848,120 +0.18(+0.17%)
Jun 07, 2021 107.86 108.15 106.91 107.24 4,161,588 -0.64(-0.59%)
Jun 04, 2021 107.52 107.94 106.97 107.87 4,648,517 +0.84(+0.78%)
Jun 03, 2021 107.89 108.11 106.10 107.03 5,942,379 -1.81(-1.66%)
Jun 02, 2021 109.53 109.53 108.60 108.84 5,237,393 -0.33(-0.30%)
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.