Starbucks Corp (NQ: SBUX )

103.74 +1.87 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 110.14 110.14 108.89 109.69 4,401,855 +0.36(+0.33%)
May 27, 2021 109.30 109.89 108.61 109.34 7,693,943 +0.64(+0.59%)
May 26, 2021 109.12 109.68 108.49 108.70 3,987,060 +0.20(+0.19%)
May 25, 2021 108.77 108.99 108.06 108.50 5,595,701 +0.12(+0.11%)
May 24, 2021 107.69 108.87 107.42 108.38 5,685,616 +1.54(+1.44%)
May 21, 2021 107.53 108.09 106.50 106.84 5,343,120 -0.47(-0.44%)
May 20, 2021 105.94 107.58 105.83 107.31 5,549,194 +1.70(+1.61%)
May 19, 2021 105.36 105.90 104.88 105.61 6,226,425 -1.38(-1.29%)
May 18, 2021 107.28 108.08 106.93 106.99 5,375,004 +0.09(+0.08%)
May 17, 2021 107.13 107.18 105.79 106.90 4,693,336 -0.21(-0.20%)
May 14, 2021 106.93 107.49 106.20 107.11 7,097,240 +0.68(+0.64%)
May 13, 2021 106.11 107.09 105.14 106.43 8,304,998 +0.67(+0.64%)
May 12, 2021 107.76 108.26 105.53 105.75 8,268,224 -3.19(-2.93%)
May 11, 2021 109.06 109.08 107.62 108.94 8,103,787 -0.72(-0.66%)
May 10, 2021 109.92 111.37 109.57 109.66 6,002,983 -0.04(-0.03%)
May 07, 2021 110.44 111.14 109.60 109.70 5,073,598 -0.38(-0.35%)
May 06, 2021 109.04 110.15 108.51 110.08 4,286,469 +1.21(+1.11%)
May 05, 2021 109.57 110.22 108.57 108.87 5,083,897 -0.60(-0.55%)
May 04, 2021 110.48 110.72 108.93 109.48 6,528,657 -1.55(-1.39%)
May 03, 2021 110.50 112.00 110.46 111.02 5,263,887 +1.18(+1.07%)
Apr 30, 2021 109.37 110.28 108.88 109.84 6,752,791 -0.13(-0.12%)
Apr 29, 2021 108.61 110.48 108.18 109.98 9,313,798 +2.14(+1.98%)
Apr 28, 2021 108.84 109.52 107.08 107.84 15,418,056 -3.60(-3.23%)
Apr 27, 2021 110.97 111.67 110.59 111.44 7,560,600 +0.22(+0.20%)
Apr 26, 2021 112.20 112.49 110.39 111.22 6,172,540 -1.57(-1.39%)
Apr 23, 2021 111.31 113.19 111.14 112.79 4,752,084 +1.57(+1.41%)
Apr 22, 2021 112.13 112.14 110.54 111.22 5,988,094 -0.79(-0.70%)
Apr 21, 2021 111.38 112.50 111.16 112.00 4,582,998 +0.45(+0.40%)
Apr 20, 2021 112.21 112.50 110.67 111.55 5,901,143 -1.28(-1.13%)
Apr 19, 2021 113.37 114.15 112.29 112.83 5,096,356 -0.71(-0.63%)
Apr 16, 2021 113.04 113.69 112.19 113.54 6,022,239 +1.61(+1.44%)
Apr 15, 2021 110.43 112.15 110.12 111.92 5,293,612 +1.44(+1.30%)
Apr 14, 2021 110.54 111.52 110.06 110.49 4,163,159 -0.19(-0.17%)
Apr 13, 2021 109.16 110.91 109.07 110.68 4,801,746 +1.49(+1.36%)
Apr 12, 2021 108.43 109.27 108.19 109.19 4,906,669 +0.61(+0.56%)
Apr 09, 2021 108.33 108.67 107.42 108.59 4,288,258 +0.13(+0.12%)
Apr 08, 2021 109.04 109.33 108.11 108.45 5,222,214 -0.14(-0.13%)
Apr 07, 2021 108.33 109.14 108.08 108.60 5,866,876 +0.04(+0.04%)
Apr 06, 2021 106.86 109.20 106.59 108.56 7,030,268 +2.04(+1.92%)
Apr 05, 2021 105.45 106.83 105.41 106.51 7,205,418 +1.57(+1.50%)
Apr 01, 2021 105.59 105.59 103.81 104.94 6,037,978 +0.11(+0.10%)
Mar 31, 2021 105.85 107.09 104.76 104.83 6,752,425 -0.96(-0.91%)
Mar 30, 2021 104.02 105.97 103.89 105.79 4,745,075 +1.09(+1.04%)
Mar 29, 2021 104.58 105.78 102.26 104.70 5,385,768 -0.74(-0.70%)
Mar 26, 2021 102.90 105.53 102.83 105.44 6,428,426 +2.45(+2.37%)
Mar 25, 2021 100.75 103.33 99.84 102.99 8,492,932 +2.28(+2.27%)
Mar 24, 2021 102.30 102.93 100.68 100.71 5,973,687 -1.23(-1.20%)
Mar 23, 2021 103.37 103.57 101.38 101.94 5,896,606 -1.27(-1.23%)
Mar 22, 2021 102.08 104.02 101.70 103.20 7,926,113 +1.18(+1.16%)
Mar 19, 2021 103.95 104.43 101.53 102.02 22,359,560 -1.23(-1.19%)
Mar 18, 2021 104.84 105.79 103.14 103.25 8,142,771 -2.72(-2.57%)
Mar 17, 2021 106.79 106.94 104.51 105.98 10,555,826 -0.84(-0.79%)
Mar 16, 2021 106.08 107.78 105.43 106.82 11,853,505 +2.34(+2.24%)
Mar 15, 2021 103.51 104.53 102.72 104.48 7,408,365 +1.05(+1.01%)
Mar 12, 2021 103.06 103.61 102.25 103.43 3,497,981 +0.47(+0.46%)
Mar 11, 2021 104.01 104.16 102.91 102.96 4,864,543 -0.44(-0.43%)
Mar 10, 2021 102.80 104.64 102.62 103.41 6,331,532 +1.18(+1.15%)
Mar 09, 2021 101.97 103.59 101.53 102.22 5,741,024 +1.46(+1.45%)
Mar 08, 2021 100.55 102.55 100.00 100.77 5,334,545 -0.16(-0.16%)
Mar 05, 2021 101.75 101.75 98.58 100.93 5,795,120 +0.30(+0.30%)
Mar 04, 2021 101.95 102.82 99.63 100.63 7,472,246 -1.28(-1.25%)
Mar 03, 2021 102.60 103.58 101.81 101.91 5,536,767 -0.94(-0.91%)
Mar 02, 2021 102.95 103.86 101.53 102.85 5,226,789 +0.32(+0.31%)
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.