Skip to main content

Starbucks Corp (NQ: SBUX )

91.53 +0.03 (+0.03%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 99.46 99.52 97.83 98.71 11,507,384 -0.55(-0.55%)
Nov 29, 2023 100.90 101.08 98.93 99.25 8,478,369 -1.32(-1.31%)
Nov 28, 2023 101.35 101.44 100.29 100.58 6,887,395 -1.17(-1.15%)
Nov 27, 2023 101.68 102.47 101.45 101.75 7,900,499 -0.42(-0.41%)
Nov 24, 2023 102.82 102.98 101.85 102.17 3,225,707 -0.66(-0.64%)
Nov 22, 2023 103.54 104.05 102.66 102.82 4,860,146 -0.25(-0.24%)
Nov 21, 2023 103.83 104.05 102.55 103.07 6,183,180 -0.61(-0.58%)
Nov 20, 2023 104.58 104.84 103.24 103.68 9,858,528 -1.26(-1.20%)
Nov 17, 2023 106.54 106.86 104.85 104.94 6,485,775 -1.63(-1.53%)
Nov 16, 2023 105.64 107.02 105.56 106.57 8,085,604 +1.17(+1.11%)
Nov 15, 2023 105.03 105.90 105.03 105.40 8,025,024 +0.43(+0.41%)
Nov 14, 2023 103.86 105.19 103.62 104.97 8,371,328 +2.08(+2.02%)
Nov 13, 2023 103.30 103.61 102.34 102.89 7,162,585 -0.81(-0.79%)
Nov 10, 2023 101.99 103.72 101.37 103.71 7,384,191 +2.09(+2.05%)
Nov 09, 2023 103.68 103.83 101.42 101.62 7,652,315 -1.49(-1.45%)
Nov 08, 2023 102.56 103.62 102.47 103.11 7,538,516 +1.18(+1.15%)
Nov 07, 2023 102.47 102.63 101.58 101.93 6,345,778 -0.34(-0.34%)
Nov 06, 2023 101.14 102.34 100.25 102.28 7,659,816 +1.36(+1.34%)
Nov 03, 2023 98.92 102.02 98.81 100.92 16,269,848 +2.60(+2.64%)
Nov 02, 2023 99.29 100.20 98.06 98.33 23,792,438 +8.51(+9.48%)
Nov 01, 2023 90.28 90.31 89.02 89.81 14,532,377 -0.88(-0.96%)
Oct 31, 2023 91.60 91.75 90.45 90.69 9,466,203 -0.89(-0.98%)
Oct 30, 2023 91.55 92.13 91.16 91.58 7,987,416 +1.11(+1.23%)
Oct 27, 2023 91.08 92.15 90.22 90.47 8,435,711 -0.64(-0.70%)
Oct 26, 2023 92.23 92.88 91.04 91.11 6,309,115 -1.31(-1.41%)
Oct 25, 2023 92.73 93.75 92.39 92.42 5,590,697 -0.61(-0.66%)
Oct 24, 2023 92.69 93.38 92.48 93.03 3,661,408 +0.41(+0.45%)
Oct 23, 2023 92.35 93.43 91.72 92.61 4,557,429 +0.01(+0.01%)
Oct 20, 2023 93.03 93.49 92.55 92.60 4,779,508 -0.23(-0.24%)
Oct 19, 2023 92.78 94.05 92.58 92.83 5,707,117 +0.66(+0.71%)
Oct 18, 2023 92.36 92.94 91.92 92.17 4,180,991 -0.42(-0.46%)
Oct 17, 2023 91.19 92.60 91.07 92.59 6,190,900 +0.52(+0.57%)
Oct 16, 2023 90.62 92.27 90.30 92.07 4,674,099 +2.13(+2.37%)
Oct 13, 2023 89.74 90.51 89.52 89.94 4,862,497 +0.06(+0.07%)
Oct 12, 2023 90.29 90.70 89.24 89.88 5,578,533 -0.52(-0.58%)
Oct 11, 2023 91.72 92.05 90.30 90.40 4,575,807 -1.21(-1.32%)
Oct 10, 2023 91.39 92.39 91.31 91.61 5,062,266 +0.49(+0.54%)
Oct 09, 2023 90.89 91.23 89.89 91.12 4,191,179 -0.17(-0.18%)
Oct 06, 2023 90.45 91.77 90.13 91.29 7,098,938 +0.47(+0.52%)
Oct 05, 2023 89.60 91.48 89.60 90.81 7,678,210 +1.20(+1.34%)
Oct 04, 2023 88.38 89.89 88.30 89.61 6,270,632 +1.64(+1.87%)
Oct 03, 2023 88.98 89.54 87.71 87.97 6,780,185 -1.62(-1.81%)
Oct 02, 2023 89.52 90.19 89.26 89.59 6,540,813 -0.14(-0.15%)
Sep 29, 2023 91.05 91.49 89.30 89.73 7,834,316 +0.19(+0.21%)
Sep 28, 2023 89.63 89.85 88.69 89.55 4,815,011 -0.09(-0.10%)
Sep 27, 2023 90.90 91.17 88.86 89.63 4,812,401 -0.82(-0.90%)
Sep 26, 2023 90.45 90.93 89.64 90.45 6,420,170 -0.73(-0.80%)
Sep 25, 2023 91.33 91.31 90.70 91.18 4,900,691 -0.92(-1.00%)
Sep 22, 2023 91.86 92.75 91.80 92.10 5,207,291 +0.57(+0.62%)
Sep 21, 2023 93.56 93.71 91.46 91.53 6,214,680 -2.03(-2.16%)
Sep 20, 2023 93.84 94.99 93.45 93.56 4,652,411 -0.13(-0.14%)
Sep 19, 2023 93.61 93.86 92.68 93.68 6,919,904 -1.45(-1.52%)
Sep 18, 2023 94.68 95.34 94.47 95.13 4,554,331 +0.52(+0.55%)
Sep 15, 2023 95.61 95.83 94.43 94.61 8,917,821 -0.91(-0.96%)
Sep 14, 2023 95.14 96.13 94.63 95.52 6,143,079 +0.23(+0.24%)
Sep 13, 2023 94.58 95.66 94.42 95.30 5,925,666 +0.68(+0.72%)
Sep 12, 2023 93.89 94.88 93.59 94.62 5,093,499 +0.56(+0.60%)
Sep 11, 2023 94.04 94.61 93.62 94.06 5,673,028 +0.38(+0.41%)
Sep 08, 2023 93.65 94.24 93.15 93.67 4,836,802 +0.18(+0.19%)
Sep 07, 2023 93.88 94.21 93.42 93.50 6,512,698 -0.84(-0.89%)
Sep 06, 2023 94.80 94.92 93.76 94.33 5,521,410 -0.88(-0.92%)
Sep 05, 2023 95.88 96.16 94.96 95.21 5,505,882 -1.14(-1.18%)
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.