Skip to main content

Starbucks Corp (NQ: SBUX )

96.68 +0.24 (+0.25%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 95.27 95.33 94.36 95.28 4,153,109 -0.55(-0.57%)
Dec 29, 2022 95.09 96.67 94.77 95.83 4,138,255 +1.12(+1.19%)
Dec 28, 2022 95.48 95.96 94.50 94.70 3,634,822 -0.58(-0.60%)
Dec 27, 2022 94.67 95.52 94.33 95.28 4,582,327 +0.89(+0.95%)
Dec 23, 2022 93.73 94.41 93.05 94.39 4,106,894 +0.49(+0.52%)
Dec 22, 2022 94.56 94.66 92.37 93.90 4,953,573 -0.87(-0.92%)
Dec 21, 2022 92.90 95.15 92.54 94.77 5,793,318 +0.64(+0.68%)
Dec 20, 2022 94.31 94.68 93.42 94.13 4,716,838 -0.29(-0.31%)
Dec 19, 2022 94.54 94.90 93.87 94.41 6,006,796 -0.51(-0.54%)
Dec 16, 2022 95.36 95.60 94.14 94.92 14,432,985 -1.11(-1.16%)
Dec 15, 2022 97.21 97.54 95.51 96.04 7,542,641 -2.11(-2.15%)
Dec 14, 2022 98.27 99.22 96.72 98.15 5,905,545 +0.08(+0.08%)
Dec 13, 2022 100.68 101.04 97.00 98.07 7,354,162 -0.57(-0.57%)
Dec 12, 2022 97.13 98.78 96.83 98.64 6,033,958 +0.87(+0.89%)
Dec 09, 2022 99.34 99.41 97.73 97.77 8,328,904 -1.87(-1.88%)
Dec 08, 2022 98.68 99.80 98.35 99.64 5,689,711 +1.80(+1.84%)
Dec 07, 2022 97.29 98.90 97.06 97.84 4,366,395 -0.20(-0.21%)
Dec 06, 2022 99.72 100.07 97.43 98.04 8,789,686 -1.41(-1.42%)
Dec 05, 2022 99.30 100.12 98.93 99.46 9,667,286 -1.44(-1.43%)
Dec 02, 2022 97.99 101.37 97.79 100.90 8,242,834 +1.61(+1.63%)
Dec 01, 2022 98.28 99.47 97.92 99.28 7,758,548 +1.12(+1.14%)
Nov 30, 2022 95.13 98.51 94.63 98.16 15,614,594 +3.40(+3.59%)
Nov 29, 2022 95.05 95.40 94.32 94.76 4,605,995 +0.00(+0.00%)
Nov 28, 2022 95.08 96.20 94.66 94.76 5,473,724 -0.86(-0.90%)
Nov 25, 2022 95.70 95.93 94.63 95.62 2,415,515 +0.04(+0.04%)
Nov 23, 2022 94.60 96.12 94.39 95.59 6,189,579 +1.05(+1.11%)
Nov 22, 2022 94.61 94.83 93.66 94.54 5,620,830 +0.11(+0.11%)
Nov 21, 2022 93.16 94.59 92.88 94.43 4,682,454 +0.36(+0.38%)
Nov 18, 2022 93.89 94.46 93.29 94.08 6,210,362 +0.94(+1.01%)
Nov 17, 2022 91.45 93.17 91.34 93.14 5,461,675 -0.10(-0.10%)
Nov 16, 2022 92.70 94.09 92.45 93.23 5,568,699 -0.73(-0.78%)
Nov 15, 2022 95.00 95.60 93.44 93.96 6,671,818 +0.39(+0.42%)
Nov 14, 2022 93.29 94.66 92.86 93.57 8,870,611 +0.04(+0.04%)
Nov 11, 2022 92.93 94.77 92.75 93.53 8,635,805 +1.08(+1.16%)
Nov 10, 2022 90.18 92.61 89.64 92.45 10,833,016 +4.45(+5.05%)
Nov 09, 2022 87.99 88.93 87.73 88.01 6,527,818 -0.57(-0.64%)
Nov 08, 2022 86.83 89.56 86.83 88.57 10,127,589 +2.20(+2.54%)
Nov 07, 2022 87.54 88.20 85.26 86.38 10,668,596 -1.34(-1.52%)
Nov 04, 2022 87.84 89.39 86.44 87.71 21,146,512 +6.85(+8.47%)
Nov 03, 2022 80.28 81.62 79.23 80.87 9,262,945 +0.10(+0.12%)
Nov 02, 2022 83.34 80.72 80.77 8,015,395 -2.41(-2.89%)
Nov 01, 2022 84.10 84.88 82.68 83.18 6,511,688 +0.49(+0.59%)
Oct 31, 2022 82.70 83.63 82.08 82.69 7,749,872 -0.49(-0.59%)
Oct 28, 2022 81.34 83.84 80.51 83.18 8,675,544 +1.74(+2.13%)
Oct 27, 2022 82.25 82.51 80.30 81.44 9,973,058 -0.58(-0.71%)
Oct 26, 2022 81.76 84.26 81.63 82.02 10,461,714 +0.65(+0.80%)
Oct 25, 2022 80.31 82.13 80.31 81.37 11,174,922 +1.38(+1.73%)
Oct 24, 2022 82.99 83.57 78.72 79.99 17,485,136 -4.63(-5.47%)
Oct 21, 2022 83.08 84.96 82.66 84.62 9,517,300 +1.74(+2.10%)
Oct 20, 2022 83.40 84.26 82.58 82.88 4,754,615 -0.70(-0.83%)
Oct 19, 2022 84.41 85.12 83.09 83.58 6,777,632 -1.38(-1.62%)
Oct 18, 2022 86.05 86.39 84.11 84.95 5,742,797 +0.06(+0.07%)
Oct 17, 2022 83.94 85.20 83.86 84.90 6,549,270 +2.42(+2.93%)
Oct 14, 2022 85.96 86.62 82.36 82.48 6,614,022 -2.87(-3.36%)
Oct 13, 2022 81.26 85.92 80.90 85.35 7,975,396 +2.39(+2.88%)
Oct 12, 2022 83.08 84.09 82.52 82.96 5,509,196 +0.63(+0.77%)
Oct 11, 2022 82.81 83.27 81.78 82.33 5,791,645 -0.81(-0.98%)
Oct 10, 2022 83.09 83.63 82.25 83.14 5,332,401 +0.03(+0.03%)
Oct 07, 2022 84.55 84.90 82.41 83.11 6,917,879 -2.22(-2.60%)
Oct 06, 2022 86.13 86.81 85.24 85.33 7,217,847 -0.74(-0.85%)
Oct 05, 2022 83.78 86.56 83.61 86.06 8,355,927 +1.54(+1.82%)
Oct 04, 2022 83.17 84.95 82.95 84.53 6,262,352 +2.76(+3.38%)
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.