Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 102.78 104.22 102.31 102.86 10,107,830 -1.02(-0.98%)
Nov 29, 2021 104.47 104.78 102.84 103.88 7,573,370 +2.13(+2.09%)
Nov 26, 2021 103.21 103.98 101.75 101.75 7,145,033 -5.17(-4.84%)
Nov 24, 2021 106.40 107.19 106.09 106.92 4,758,545 +0.91(+0.86%)
Nov 23, 2021 105.08 106.75 104.87 106.01 8,440,155 +1.45(+1.39%)
Nov 22, 2021 104.24 105.63 103.83 104.56 6,360,627 +0.63(+0.61%)
Nov 19, 2021 105.76 105.92 102.98 103.93 7,379,073 -1.99(-1.88%)
Nov 18, 2021 105.19 105.95 104.46 105.92 6,003,313 +0.36(+0.34%)
Nov 17, 2021 105.28 106.11 104.76 105.56 6,147,213 +0.27(+0.26%)
Nov 16, 2021 105.34 106.12 104.61 105.29 8,441,837 +0.34(+0.32%)
Nov 15, 2021 105.19 106.62 104.68 104.95 6,997,231 +0.14(+0.13%)
Nov 12, 2021 104.83 105.30 104.22 104.81 7,834,802 +0.26(+0.25%)
Nov 11, 2021 106.25 106.25 103.70 104.55 7,662,902 -1.70(-1.60%)
Nov 10, 2021 105.92 106.25 6,993,791 -0.37(-0.34%)
Nov 09, 2021 107.10 107.99 105.90 106.61 7,228,980 -0.96(-0.89%)
Nov 08, 2021 108.85 109.73 107.03 107.58 9,367,939 -1.63(-1.50%)
Nov 05, 2021 105.78 109.60 105.69 109.21 10,979,927 +4.44(+4.23%)
Nov 04, 2021 104.25 105.02 103.62 104.77 8,791,321 -0.42(-0.40%)
Nov 03, 2021 104.00 105.48 102.86 105.19 6,874,874 +1.08(+1.04%)
Nov 02, 2021 102.99 104.46 102.56 104.11 12,351,322 +1.54(+1.50%)
Nov 01, 2021 100.16 102.90 102.20 102.57 15,193,372 +3.48(+3.52%)
Oct 29, 2021 100.42 99.08 29,352,684 -6.66(-6.30%)
Oct 28, 2021 106.25 107.05 105.05 105.75 8,225,463 -0.36(-0.34%)
Oct 27, 2021 107.96 107.96 105.63 106.11 6,265,320 -1.24(-1.16%)
Oct 26, 2021 107.35 107.35 6,368,692 +0.20(+0.18%)
Oct 25, 2021 107.18 107.31 105.89 107.16 4,592,954 +0.15(+0.14%)
Oct 22, 2021 106.88 107.41 106.56 107.01 3,635,824 +0.10(+0.10%)
Oct 21, 2021 106.43 107.02 106.13 106.90 3,941,201 +0.54(+0.51%)
Oct 20, 2021 105.62 107.53 105.29 106.36 8,183,434 +0.34(+0.33%)
Oct 19, 2021 106.25 107.00 105.33 106.02 6,207,452 +0.11(+0.11%)
Oct 18, 2021 104.10 106.09 103.65 105.90 5,307,690 +1.79(+1.72%)
Oct 15, 2021 105.04 105.48 103.64 104.11 6,274,092 -0.39(-0.38%)
Oct 14, 2021 103.76 105.19 103.70 104.50 5,562,404 +1.04(+1.00%)
Oct 13, 2021 104.05 104.14 102.20 103.47 5,147,441 -0.22(-0.22%)
Oct 12, 2021 104.36 104.50 103.37 103.69 4,139,078 +0.06(+0.05%)
Oct 11, 2021 105.45 106.08 103.61 103.63 6,408,313 -0.26(-0.25%)
Oct 08, 2021 105.17 105.24 103.81 103.89 4,053,973 -0.92(-0.88%)
Oct 07, 2021 104.98 105.54 104.67 104.82 5,940,565 +0.53(+0.51%)
Oct 06, 2021 102.92 104.64 102.27 104.29 6,137,552 +0.74(+0.71%)
Oct 05, 2021 103.81 104.14 102.78 103.55 6,297,853 -0.64(-0.61%)
Oct 04, 2021 105.03 105.63 103.70 104.19 4,814,399 -1.30(-1.23%)
Oct 01, 2021 103.59 105.99 103.26 105.48 6,034,300 +2.44(+2.37%)
Sep 30, 2021 104.17 104.77 103.05 103.05 6,396,965 -1.74(-1.66%)
Sep 29, 2021 104.53 105.11 104.22 104.78 4,698,388 +0.43(+0.41%)
Sep 28, 2021 105.25 105.56 103.76 104.35 6,334,924 -1.84(-1.73%)
Sep 27, 2021 106.13 107.12 105.61 106.19 4,270,052 -0.40(-0.38%)
Sep 24, 2021 106.61 107.30 106.27 106.59 4,234,115 -0.03(-0.03%)
Sep 23, 2021 105.92 107.16 105.66 106.62 4,112,685 +1.00(+0.95%)
Sep 22, 2021 105.61 106.52 104.92 105.62 4,900,796 +0.79(+0.76%)
Sep 21, 2021 104.55 106.12 104.39 104.83 5,852,902 +0.37(+0.36%)
Sep 20, 2021 104.02 104.88 103.11 104.46 8,343,225 -1.48(-1.40%)
Sep 17, 2021 107.00 107.29 105.67 105.94 9,913,954 -1.18(-1.10%)
Sep 16, 2021 107.23 107.68 105.74 107.12 8,560,227 +0.03(+0.03%)
Sep 15, 2021 109.26 109.31 105.67 107.09 12,367,367 -3.94(-3.55%)
Sep 14, 2021 111.84 111.97 110.56 111.03 5,055,443 -0.30(-0.27%)
Sep 13, 2021 111.99 112.24 110.75 111.33 4,689,258 -0.15(-0.13%)
Sep 10, 2021 111.49 112.81 111.06 111.48 6,985,742 +0.51(+0.46%)
Sep 09, 2021 110.21 112.16 110.04 110.97 5,041,842 +0.70(+0.64%)
Sep 08, 2021 108.45 110.41 107.90 110.27 5,939,416 +2.10(+1.94%)
Sep 07, 2021 109.38 109.42 107.86 108.16 4,565,742 -1.31(-1.19%)
Sep 03, 2021 109.14 109.84 108.68 109.47 3,128,157 -0.17(-0.15%)
Sep 02, 2021 110.50 110.56 109.20 109.64 4,070,049 -0.08(-0.07%)
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.