Skip to main content

Starbucks Corp (NQ: SBUX )

91.59 +0.09 (+0.10%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 96.04 96.10 95.12 96.05 4,119,762 -0.55(-0.57%)
Dec 29, 2022 95.86 97.45 95.54 96.60 4,105,027 +1.13(+1.19%)
Dec 28, 2022 96.25 96.74 95.27 95.47 3,605,636 -0.58(-0.60%)
Dec 27, 2022 95.44 96.30 95.09 96.05 4,545,533 +0.90(+0.95%)
Dec 23, 2022 94.49 95.18 93.80 95.15 4,073,918 +0.49(+0.52%)
Dec 22, 2022 95.32 95.43 93.12 94.66 4,913,798 -0.88(-0.92%)
Dec 21, 2022 93.65 95.92 93.29 95.54 5,746,801 +0.65(+0.68%)
Dec 20, 2022 95.07 95.44 94.18 94.89 4,678,964 -0.29(-0.31%)
Dec 19, 2022 95.30 95.67 94.63 95.18 5,958,565 -0.51(-0.54%)
Dec 16, 2022 96.13 96.38 94.91 95.69 14,317,096 -1.12(-1.16%)
Dec 15, 2022 98.00 98.32 96.29 96.81 7,482,078 -2.13(-2.15%)
Dec 14, 2022 99.07 100.02 97.50 98.94 5,858,127 +0.08(+0.08%)
Dec 13, 2022 101.49 101.86 97.78 98.87 7,295,112 -0.57(-0.57%)
Dec 12, 2022 97.92 99.58 97.62 99.44 5,985,509 +0.88(+0.89%)
Dec 09, 2022 100.14 100.21 98.52 98.56 8,262,028 -1.89(-1.88%)
Dec 08, 2022 99.48 100.61 99.15 100.44 5,644,016 +1.81(+1.84%)
Dec 07, 2022 98.07 99.70 97.85 98.63 4,331,336 -0.20(-0.21%)
Dec 06, 2022 100.52 100.88 98.22 98.84 8,719,110 -1.42(-1.42%)
Dec 05, 2022 100.11 100.93 99.73 100.26 9,589,664 -1.45(-1.43%)
Dec 02, 2022 98.78 102.19 98.59 101.71 8,176,648 +1.63(+1.63%)
Dec 01, 2022 99.08 100.27 98.71 100.09 7,696,251 +1.13(+1.14%)
Nov 30, 2022 95.90 99.30 95.39 98.95 15,489,218 +3.43(+3.59%)
Nov 29, 2022 95.82 96.18 95.08 95.53 4,569,011 +0.00(+0.00%)
Nov 28, 2022 95.85 96.98 95.43 95.53 5,429,774 -0.87(-0.90%)
Nov 25, 2022 96.48 96.71 95.39 96.40 2,396,120 +0.04(+0.04%)
Nov 23, 2022 95.36 96.90 95.15 96.36 6,139,880 +1.06(+1.11%)
Nov 22, 2022 95.37 95.59 94.42 95.30 5,575,698 +0.11(+0.11%)
Nov 21, 2022 93.91 95.36 93.63 95.20 4,644,857 +0.36(+0.38%)
Nov 18, 2022 94.65 95.23 94.05 94.84 6,160,496 +0.95(+1.01%)
Nov 17, 2022 92.19 93.93 92.08 93.89 5,417,821 -0.10(-0.10%)
Nov 16, 2022 93.45 94.85 93.20 93.99 5,523,986 -0.74(-0.78%)
Nov 15, 2022 95.77 96.37 94.20 94.72 6,618,247 +0.40(+0.42%)
Nov 14, 2022 94.05 95.43 93.61 94.33 8,799,385 +0.04(+0.04%)
Nov 11, 2022 93.69 95.54 93.50 94.29 8,566,464 +1.08(+1.16%)
Nov 10, 2022 90.91 93.36 90.37 93.20 10,746,034 +5.00(+5.66%)
Nov 09, 2022 88.19 89.14 87.93 88.21 6,513,076 -0.57(-0.64%)
Nov 08, 2022 87.02 89.76 87.02 88.77 10,104,718 +2.20(+2.54%)
Nov 07, 2022 87.74 88.40 85.45 86.57 10,644,503 -1.34(-1.52%)
Nov 04, 2022 88.04 89.59 86.64 87.91 21,098,756 +6.86(+8.47%)
Nov 03, 2022 80.47 81.81 79.41 81.05 9,242,027 +0.10(+0.12%)
Nov 02, 2022 83.53 80.91 80.95 7,997,294 -2.41(-2.89%)
Nov 01, 2022 84.29 85.07 82.87 83.37 6,496,982 +0.49(+0.59%)
Oct 31, 2022 82.89 83.82 82.27 82.88 7,732,370 -0.49(-0.59%)
Oct 28, 2022 81.52 84.03 80.70 83.37 8,655,952 +1.74(+2.13%)
Oct 27, 2022 82.44 82.70 80.48 81.62 9,950,536 -0.58(-0.71%)
Oct 26, 2022 81.94 84.45 81.82 82.21 10,438,088 +0.65(+0.80%)
Oct 25, 2022 80.50 82.31 80.50 81.56 11,149,686 +1.39(+1.73%)
Oct 24, 2022 83.18 83.76 78.90 80.17 17,445,648 -4.64(-5.47%)
Oct 21, 2022 83.27 85.16 82.85 84.81 9,495,807 +1.74(+2.10%)
Oct 20, 2022 83.59 84.45 82.76 83.07 4,743,878 -0.70(-0.83%)
Oct 19, 2022 84.60 85.31 83.28 83.77 6,762,326 -1.38(-1.62%)
Oct 18, 2022 86.25 86.59 84.30 85.15 5,729,829 +0.06(+0.07%)
Oct 17, 2022 84.13 85.40 84.05 85.09 6,534,480 +2.42(+2.93%)
Oct 14, 2022 86.15 86.81 82.54 82.67 6,599,086 -2.87(-3.36%)
Oct 13, 2022 81.44 86.11 81.08 85.54 7,957,386 +2.39(+2.88%)
Oct 12, 2022 83.27 84.28 82.71 83.15 5,496,755 +0.63(+0.77%)
Oct 11, 2022 82.99 83.46 81.97 82.52 5,778,565 -0.81(-0.98%)
Oct 10, 2022 83.28 83.82 82.44 83.33 5,320,359 +0.03(+0.03%)
Oct 07, 2022 84.75 85.09 82.60 83.30 6,902,257 -2.22(-2.60%)
Oct 06, 2022 86.32 87.00 85.43 85.52 7,201,547 -0.74(-0.85%)
Oct 05, 2022 83.97 86.76 83.80 86.26 8,337,057 +1.54(+1.82%)
Oct 04, 2022 83.36 85.14 83.14 84.72 6,248,210 +2.77(+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.