Starbucks Corp (NQ: SBUX )

101.87 -0.21 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 83.16 83.53 82.50 83.33 5,903,468 +0.11(+0.13%)
Jul 28, 2022 81.77 83.44 81.41 83.22 5,688,507 +1.68(+2.06%)
Jul 27, 2022 79.84 81.98 79.74 81.54 6,485,679 +2.60(+3.30%)
Jul 26, 2022 79.82 80.03 78.63 78.94 6,699,114 -1.17(-1.46%)
Jul 25, 2022 82.16 82.27 79.65 80.11 5,959,843 -2.05(-2.50%)
Jul 22, 2022 82.72 82.99 81.43 82.16 6,392,917 +0.05(+0.06%)
Jul 21, 2022 81.53 82.18 81.24 82.11 7,828,103 +0.27(+0.32%)
Jul 20, 2022 81.07 82.04 80.49 81.85 6,968,863 +0.71(+0.87%)
Jul 19, 2022 79.73 81.26 79.53 81.14 6,050,426 +2.28(+2.89%)
Jul 18, 2022 78.66 80.27 78.63 78.86 6,886,076 +0.66(+0.85%)
Jul 15, 2022 77.27 78.84 77.27 78.20 5,681,094 +1.33(+1.73%)
Jul 14, 2022 75.77 77.03 75.50 76.87 4,580,885 +0.28(+0.36%)
Jul 13, 2022 74.69 77.20 74.44 76.59 3,964,810 +0.16(+0.21%)
Jul 12, 2022 77.02 78.08 76.06 76.43 5,486,373 -0.14(-0.18%)
Jul 11, 2022 77.50 77.70 76.11 76.57 5,444,480 -1.36(-1.74%)
Jul 08, 2022 77.35 78.27 76.93 77.93 3,999,259 +0.04(+0.05%)
Jul 07, 2022 77.47 78.29 77.03 77.89 5,488,426 +0.37(+0.48%)
Jul 06, 2022 78.47 79.10 76.84 77.51 4,733,101 -0.65(-0.83%)
Jul 05, 2022 76.69 78.18 76.04 78.16 8,229,528 +0.26(+0.33%)
Jul 01, 2022 75.42 78.11 75.23 77.91 7,679,384 +2.82(+3.76%)
Jun 30, 2022 74.71 75.57 73.59 75.09 6,896,830 -0.04(-0.05%)
Jun 29, 2022 74.91 75.83 74.35 75.13 9,138,721 +0.09(+0.12%)
Jun 28, 2022 77.05 78.53 74.89 75.04 7,335,182 -1.32(-1.72%)
Jun 27, 2022 76.67 77.10 75.95 76.35 6,787,461 -0.42(-0.55%)
Jun 24, 2022 74.37 76.82 74.26 76.78 18,324,702 +2.86(+3.87%)
Jun 23, 2022 72.60 74.07 72.26 73.92 6,699,990 +1.87(+2.59%)
Jun 22, 2022 71.13 72.56 70.99 72.05 6,819,224 +0.33(+0.47%)
Jun 21, 2022 71.81 71.92 70.80 71.71 8,008,763 +1.07(+1.52%)
Jun 17, 2022 69.87 71.20 69.56 70.64 10,001,076 +0.90(+1.30%)
Jun 16, 2022 71.19 71.37 69.15 69.74 10,319,956 -3.18(-4.37%)
Jun 15, 2022 72.00 73.99 71.86 72.92 7,814,580 +1.85(+2.60%)
Jun 14, 2022 71.61 72.58 70.31 71.08 7,766,435 -0.05(-0.07%)
Jun 13, 2022 71.84 72.75 70.68 71.13 9,441,185 -3.25(-4.37%)
Jun 10, 2022 75.71 76.46 74.37 74.38 8,846,503 -3.18(-4.11%)
Jun 09, 2022 76.64 78.90 76.40 77.56 13,476,213 +0.43(+0.56%)
Jun 08, 2022 77.55 78.41 76.92 77.13 5,263,108 -0.98(-1.26%)
Jun 07, 2022 77.23 78.39 76.92 78.11 5,611,020 +0.48(+0.62%)
Jun 06, 2022 78.34 79.91 77.19 77.63 7,364,402 -0.07(-0.09%)
Jun 03, 2022 77.65 78.54 76.98 77.70 10,596,582 -0.36(-0.47%)
Jun 02, 2022 75.23 78.14 74.56 78.06 10,418,955 +3.09(+4.12%)
Jun 01, 2022 77.41 77.53 74.75 74.98 7,712,246 -2.18(-2.83%)
May 31, 2022 75.66 78.30 75.24 77.16 23,746,970 +1.76(+2.33%)
May 27, 2022 73.95 75.41 73.87 75.40 8,645,932 +2.18(+2.98%)
May 26, 2022 71.70 73.49 71.63 73.22 9,094,966 +1.98(+2.77%)
May 25, 2022 71.48 72.25 70.70 71.24 8,489,011 -0.24(-0.33%)
May 24, 2022 71.72 72.08 70.05 71.48 9,385,430 -0.69(-0.95%)
May 23, 2022 72.47 73.00 71.33 72.17 10,926,510 +0.01(+0.01%)
May 20, 2022 71.64 72.18 70.24 72.16 16,201,374 +1.45(+2.06%)
May 19, 2022 69.89 71.18 69.13 70.70 11,386,972 +0.64(+0.91%)
May 18, 2022 71.90 72.28 69.57 70.06 10,758,734 -2.40(-3.31%)
May 17, 2022 72.75 73.08 71.59 72.46 12,668,769 +1.28(+1.80%)
May 16, 2022 73.66 74.15 71.07 71.18 11,630,089 -3.13(-4.21%)
May 13, 2022 70.65 74.44 70.65 74.31 18,471,564 +5.60(+8.15%)
May 12, 2022 67.97 68.83 67.22 68.71 15,722,525 +0.32(+0.47%)
May 11, 2022 69.83 70.23 68.29 68.38 12,413,889 -1.76(-2.50%)
May 10, 2022 73.06 73.25 69.90 70.14 14,428,672 -1.59(-2.22%)
May 09, 2022 73.44 74.72 71.57 71.73 13,173,238 -2.96(-3.96%)
May 06, 2022 75.19 75.35 73.41 74.69 11,439,649 -0.94(-1.24%)
May 05, 2022 78.50 79.28 75.28 75.63 19,582,072 -4.06(-5.10%)
May 04, 2022 77.41 80.89 76.05 79.69 31,007,018 +7.14(+9.83%)
May 03, 2022 73.91 73.98 71.62 72.55 15,917,521 -1.02(-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.