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 (%)
Dec 29, 2023 94.02 94.48 93.50 94.15 6,256,995 +0.08(+0.08%)
Dec 28, 2023 93.65 94.11 93.27 94.07 4,605,922 +0.63(+0.67%)
Dec 27, 2023 93.83 93.92 92.95 93.44 5,053,359 -0.37(-0.40%)
Dec 26, 2023 93.49 93.83 93.11 93.81 3,779,438 +0.38(+0.41%)
Dec 22, 2023 93.05 93.97 92.51 93.43 6,486,834 -0.05(-0.05%)
Dec 21, 2023 93.24 93.59 92.64 93.48 7,236,005 +0.61(+0.65%)
Dec 20, 2023 94.49 95.00 92.81 92.87 10,243,801 -2.95(-3.08%)
Dec 19, 2023 95.06 96.14 95.06 95.83 6,102,097 +1.18(+1.24%)
Dec 18, 2023 95.35 95.43 94.06 94.65 6,265,300 -0.23(-0.24%)
Dec 15, 2023 95.94 96.33 94.69 94.87 12,729,886 -1.07(-1.11%)
Dec 14, 2023 96.81 96.87 95.27 95.94 9,955,207 -0.26(-0.28%)
Dec 13, 2023 96.59 96.73 94.94 96.21 7,879,970 -0.04(-0.04%)
Dec 12, 2023 96.53 96.59 95.54 96.25 6,437,309 +0.03(+0.03%)
Dec 11, 2023 95.33 97.09 95.33 96.22 7,786,005 +1.48(+1.56%)
Dec 08, 2023 94.22 94.98 93.95 94.74 7,266,139 +0.17(+0.18%)
Dec 07, 2023 95.36 95.80 94.40 94.57 8,011,536 -0.57(-0.60%)
Dec 06, 2023 94.09 95.29 93.62 95.14 12,353,340 +1.45(+1.55%)
Dec 05, 2023 95.49 95.59 93.01 93.69 16,336,957 -2.02(-2.11%)
Dec 04, 2023 96.48 96.96 94.89 95.71 11,702,824 -1.57(-1.61%)
Dec 01, 2023 96.59 97.35 95.63 97.28 12,753,836 -0.10(-0.10%)
Nov 30, 2023 98.12 98.18 96.51 97.37 11,664,765 -0.54(-0.55%)
Nov 29, 2023 99.54 99.72 97.60 97.91 8,594,324 -1.30(-1.31%)
Nov 28, 2023 99.98 100.07 98.93 99.22 6,981,591 -1.16(-1.15%)
Nov 27, 2023 100.31 101.09 100.09 100.38 8,008,550 -0.41(-0.41%)
Nov 24, 2023 101.43 101.59 100.48 100.79 3,269,824 -0.65(-0.64%)
Nov 22, 2023 102.14 102.65 101.28 101.43 4,926,616 -0.25(-0.24%)
Nov 21, 2023 102.42 102.65 101.17 101.68 6,267,745 -0.60(-0.58%)
Nov 20, 2023 103.17 103.42 101.85 102.28 9,993,359 -1.25(-1.20%)
Nov 17, 2023 105.10 105.42 103.44 103.52 6,574,478 -1.61(-1.53%)
Nov 16, 2023 104.22 105.57 104.14 105.13 8,196,187 +1.16(+1.11%)
Nov 15, 2023 103.61 104.47 103.61 103.97 8,134,779 +0.42(+0.41%)
Nov 14, 2023 102.45 103.77 102.22 103.55 8,485,820 +2.05(+2.02%)
Nov 13, 2023 101.91 102.21 100.96 101.50 7,260,544 -0.80(-0.79%)
Nov 10, 2023 100.61 102.32 100.00 102.31 7,485,181 +2.06(+2.05%)
Nov 09, 2023 102.28 102.43 100.05 100.25 7,756,973 -1.47(-1.45%)
Nov 08, 2023 101.17 102.22 101.08 101.72 7,641,617 +0.60(+0.60%)
Nov 07, 2023 101.65 101.81 100.77 101.11 6,397,203 -0.34(-0.34%)
Nov 06, 2023 100.32 101.51 99.45 101.45 7,721,890 +1.35(+1.34%)
Nov 03, 2023 98.13 101.20 98.01 100.11 16,401,696 +2.57(+2.64%)
Nov 02, 2023 98.49 99.40 97.27 97.53 23,985,248 +8.45(+9.48%)
Nov 01, 2023 89.56 89.59 88.31 89.09 14,650,144 -0.87(-0.96%)
Oct 31, 2023 90.86 91.01 89.72 89.96 9,542,915 -0.89(-0.98%)
Oct 30, 2023 90.82 91.39 90.43 90.84 8,052,144 +1.10(+1.23%)
Oct 27, 2023 90.35 91.41 89.50 89.74 8,504,072 -0.63(-0.70%)
Oct 26, 2023 91.49 92.14 90.31 90.38 6,360,243 -1.30(-1.41%)
Oct 25, 2023 91.99 93.00 91.64 91.67 5,636,003 -0.60(-0.66%)
Oct 24, 2023 91.95 92.63 91.73 92.28 3,691,079 +0.41(+0.45%)
Oct 23, 2023 91.61 92.68 90.98 91.87 4,594,362 +0.01(+0.01%)
Oct 20, 2023 92.28 92.74 91.81 91.86 4,818,240 -0.22(-0.24%)
Oct 19, 2023 92.03 93.29 91.84 92.08 5,753,366 +0.65(+0.71%)
Oct 18, 2023 91.61 92.19 91.19 91.43 4,214,873 -0.42(-0.46%)
Oct 17, 2023 90.45 91.86 90.34 91.85 6,241,070 +0.52(+0.57%)
Oct 16, 2023 89.89 91.53 89.58 91.33 4,711,977 +2.12(+2.37%)
Oct 13, 2023 89.02 89.78 88.80 89.22 4,901,901 +0.06(+0.07%)
Oct 12, 2023 89.57 89.97 88.52 89.16 5,623,741 -0.52(-0.58%)
Oct 11, 2023 90.98 91.31 89.57 89.67 4,612,888 -1.20(-1.32%)
Oct 10, 2023 90.66 91.64 90.57 90.87 5,103,290 +0.49(+0.54%)
Oct 09, 2023 90.16 90.49 89.17 90.39 4,225,144 -0.17(-0.18%)
Oct 06, 2023 89.72 91.03 89.41 90.55 7,156,466 +0.47(+0.52%)
Oct 05, 2023 88.88 90.75 88.88 90.08 7,740,433 +1.19(+1.34%)
Oct 04, 2023 87.67 89.17 87.59 88.89 6,321,448 +1.63(+1.87%)
Oct 03, 2023 88.26 88.82 87.00 87.27 6,835,131 -1.61(-1.81%)
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.