Starbucks Corp (NQ: SBUX )

87.11 +2.83 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 83.87 84.76 83.65 84.07 6,566,343 +0.66(+0.79%)
Aug 30, 2022 84.18 85.02 82.69 83.41 6,812,344 -0.71(-0.84%)
Aug 29, 2022 83.20 84.66 83.04 84.12 5,035,040 +0.06(+0.07%)
Aug 26, 2022 87.51 87.99 83.96 84.06 6,674,912 -3.33(-3.81%)
Aug 25, 2022 86.35 87.63 86.30 87.39 4,232,615 +1.34(+1.56%)
Aug 24, 2022 84.76 86.47 84.48 86.05 4,385,616 +1.36(+1.61%)
Aug 23, 2022 84.85 85.61 84.58 84.69 4,559,528 -0.26(-0.31%)
Aug 22, 2022 85.38 85.55 84.34 84.95 5,913,486 -1.97(-2.27%)
Aug 19, 2022 87.77 87.97 86.55 86.92 4,597,744 -1.63(-1.84%)
Aug 18, 2022 88.03 88.78 87.68 88.55 3,428,041 +0.20(+0.23%)
Aug 17, 2022 88.40 89.00 87.86 88.35 3,830,207 -1.05(-1.17%)
Aug 16, 2022 88.78 89.93 88.54 89.40 4,580,711 +0.24(+0.27%)
Aug 15, 2022 88.11 89.25 88.01 89.16 5,599,236 +0.85(+0.96%)
Aug 12, 2022 87.31 88.39 87.19 88.31 5,162,674 +1.04(+1.19%)
Aug 11, 2022 86.94 87.55 86.50 87.27 5,595,632 +0.78(+0.90%)
Aug 10, 2022 86.50 86.90 86.09 86.49 5,171,223 +1.65(+1.94%)
Aug 09, 2022 85.74 85.83 84.46 84.84 3,497,775 -0.88(-1.03%)
Aug 08, 2022 86.15 86.86 85.42 85.72 4,883,345 -0.01(-0.01%)
Aug 05, 2022 85.76 86.15 84.92 85.73 4,835,119 -1.15(-1.32%)
Aug 04, 2022 87.21 88.28 86.57 86.88 7,085,693 -0.39(-0.45%)
Aug 03, 2022 86.01 87.97 83.91 87.27 12,911,179 +3.56(+4.25%)
Aug 02, 2022 84.70 85.14 83.62 83.71 7,239,205 -1.20(-1.41%)
Aug 01, 2022 84.19 85.59 84.03 84.91 7,312,134 +0.13(+0.15%)
Jul 29, 2022 84.60 84.98 83.93 84.78 5,802,721 +0.11(+0.13%)
Jul 28, 2022 83.19 84.89 82.82 84.67 5,591,428 +1.71(+2.06%)
Jul 27, 2022 81.23 83.41 81.12 82.96 6,374,996 +2.65(+3.30%)
Jul 26, 2022 81.21 81.42 80.00 80.31 6,584,788 -1.19(-1.46%)
Jul 25, 2022 83.59 83.70 81.03 81.50 5,858,134 -2.09(-2.50%)
Jul 22, 2022 84.16 84.43 82.84 83.59 6,283,817 +0.05(+0.06%)
Jul 21, 2022 82.95 83.61 82.65 83.54 7,694,510 +0.27(+0.32%)
Jul 20, 2022 82.48 83.47 81.89 83.27 6,849,934 +0.72(+0.87%)
Jul 19, 2022 81.11 82.67 80.91 82.55 5,947,171 +2.32(+2.89%)
Jul 18, 2022 80.03 81.67 80.00 80.23 6,768,560 +0.67(+0.85%)
Jul 15, 2022 78.61 80.21 78.61 79.56 5,584,142 +1.36(+1.73%)
Jul 14, 2022 77.09 78.37 76.81 78.20 4,502,709 +0.28(+0.36%)
Jul 13, 2022 75.99 78.54 75.73 77.92 3,897,148 +0.16(+0.21%)
Jul 12, 2022 78.36 79.44 77.38 77.76 5,392,744 -0.14(-0.18%)
Jul 11, 2022 78.85 79.05 77.43 77.90 5,351,566 -1.38(-1.74%)
Jul 08, 2022 78.69 79.63 78.27 79.28 3,931,009 +0.04(+0.05%)
Jul 07, 2022 78.81 79.65 78.37 79.24 5,394,762 +0.38(+0.48%)
Jul 06, 2022 79.83 80.47 78.17 78.86 4,652,327 -0.66(-0.83%)
Jul 05, 2022 78.02 79.54 77.36 79.52 8,089,085 +0.26(+0.33%)
Jul 01, 2022 76.73 79.47 76.54 79.26 7,548,329 +2.87(+3.76%)
Jun 30, 2022 76.01 76.88 74.87 76.39 6,779,130 -0.04(-0.05%)
Jun 29, 2022 76.21 77.15 75.64 76.43 8,982,761 +0.09(+0.12%)
Jun 28, 2022 78.39 79.89 76.19 76.34 7,210,001 -1.34(-1.73%)
Jun 27, 2022 78.00 78.44 77.27 77.68 6,671,628 -0.43(-0.55%)
Jun 24, 2022 75.66 78.15 75.55 78.11 18,011,976 +2.91(+3.87%)
Jun 23, 2022 73.86 75.36 73.51 75.20 6,585,649 +1.90(+2.59%)
Jun 22, 2022 72.37 73.82 72.22 73.30 6,702,849 +0.34(+0.47%)
Jun 21, 2022 73.06 73.17 72.03 72.96 7,872,087 +1.09(+1.52%)
Jun 17, 2022 71.08 72.44 70.77 71.87 9,830,399 +0.92(+1.30%)
Jun 16, 2022 72.43 72.61 70.35 70.95 10,143,837 -3.24(-4.37%)
Jun 15, 2022 73.25 75.27 73.11 74.19 7,681,218 +1.88(+2.60%)
Jun 14, 2022 72.85 73.84 71.53 72.31 7,633,895 -0.05(-0.07%)
Jun 13, 2022 73.09 74.01 71.91 72.36 9,280,063 -3.31(-4.37%)
Jun 10, 2022 77.02 77.79 75.66 75.67 8,695,530 -3.24(-4.11%)
Jun 09, 2022 77.97 80.27 77.73 78.91 13,246,230 +0.44(+0.56%)
Jun 08, 2022 78.90 79.77 78.26 78.47 5,173,289 -1.00(-1.26%)
Jun 07, 2022 78.57 79.75 78.26 79.47 5,515,264 +0.49(+0.62%)
Jun 06, 2022 79.70 81.30 78.53 78.98 7,238,723 -0.07(-0.09%)
Jun 03, 2022 79.00 79.90 78.32 79.05 10,415,743 -0.37(-0.47%)
Jun 02, 2022 76.54 79.50 75.85 79.42 10,241,147 +3.14(+4.12%)
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.