Skip to main content

Starbucks Corp (NQ: SBUX )

91.72 +0.22 (+0.25%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 91.24 92.53 92.45 9,360,997 +1.04(+1.14%)
Jan 28, 2022 89.39 91.42 88.19 91.41 8,875,367 +1.78(+1.98%)
Jan 27, 2022 90.85 91.37 89.39 89.63 7,787,624 -0.24(-0.27%)
Jan 26, 2022 91.87 92.75 89.42 89.87 12,612,300 -1.34(-1.47%)
Jan 25, 2022 90.90 92.16 89.45 91.22 13,142,577 -1.03(-1.11%)
Jan 24, 2022 89.09 92.48 88.77 92.24 18,293,588 +1.68(+1.86%)
Jan 21, 2022 90.17 92.53 89.77 90.56 14,291,648 +0.55(+0.62%)
Jan 20, 2022 91.67 93.03 89.88 90.01 21,614,644 -1.08(-1.19%)
Jan 19, 2022 92.09 92.52 91.00 91.09 11,542,486 -0.81(-0.88%)
Jan 18, 2022 93.25 93.43 91.69 91.90 12,119,693 -2.25(-2.39%)
Jan 14, 2022 94.14 0 -2.14(-2.23%)
Jan 13, 2022 97.93 98.42 96.00 96.29 10,438,429 -1.38(-1.42%)
Jan 12, 2022 98.20 99.03 97.49 97.67 12,566,697 -0.16(-0.16%)
Jan 11, 2022 99.71 99.83 97.52 97.83 13,880,247 -1.87(-1.88%)
Jan 10, 2022 100.25 100.62 98.19 99.70 9,036,572 -1.45(-1.43%)
Jan 07, 2022 101.75 103.16 101.06 101.15 11,981,867 -3.36(-3.21%)
Jan 06, 2022 103.43 105.20 103.42 104.50 6,485,949 +0.66(+0.63%)
Jan 05, 2022 107.57 108.09 103.81 103.85 9,209,430 -3.57(-3.33%)
Jan 04, 2022 109.92 110.06 107.35 107.42 8,898,117 -2.29(-2.09%)
Jan 03, 2022 109.52 110.77 107.93 109.71 5,823,358 -0.27(-0.25%)
Dec 31, 2021 108.77 110.47 108.70 109.99 3,908,277 +0.69(+0.63%)
Dec 30, 2021 109.43 110.33 109.15 109.30 4,327,049 -0.13(-0.12%)
Dec 29, 2021 108.51 109.98 108.43 109.43 4,483,005 +0.76(+0.70%)
Dec 28, 2021 107.19 109.34 107.02 108.67 4,851,423 +6.69(+6.56%)
Dec 27, 2021 105.88 107.54 101.98 101.98 3,952,677 -3.68(-3.48%)
Dec 23, 2021 105.53 106.17 105.30 105.66 3,573,132 +0.59(+0.56%)
Dec 22, 2021 103.62 105.11 103.43 105.07 3,874,298 +1.29(+1.24%)
Dec 21, 2021 102.49 104.28 102.37 103.78 4,978,651 +2.14(+2.11%)
Dec 20, 2021 100.68 101.67 100.25 101.64 6,712,908 -2.89(-2.76%)
Dec 17, 2021 104.63 105.13 101.76 104.52 14,612,545 -2.28(-2.14%)
Dec 16, 2021 108.14 108.51 106.46 106.81 8,021,388 -1.03(-0.95%)
Dec 15, 2021 107.96 108.32 106.02 107.83 7,334,846 -0.03(-0.03%)
Dec 14, 2021 107.73 108.42 107.22 107.86 7,288,992 -0.80(-0.74%)
Dec 13, 2021 109.22 109.86 108.34 108.66 6,803,804 -0.66(-0.60%)
Dec 10, 2021 108.91 110.10 101.98 109.32 6,498,959 +0.86(+0.79%)
Dec 09, 2021 108.89 109.46 108.36 108.46 6,023,435 -0.85(-0.77%)
Dec 08, 2021 108.87 109.69 108.28 109.31 6,174,966 -0.01(-0.01%)
Dec 07, 2021 108.19 110.19 107.94 109.32 9,339,557 +2.73(+2.56%)
Dec 06, 2021 105.32 107.35 105.04 106.59 8,805,195 +7.03(+7.06%)
Dec 03, 2021 105.17 106.11 97.88 99.56 7,459,392 -5.21(-4.97%)
Dec 02, 2021 102.65 105.39 102.65 104.77 8,197,223 +2.59(+2.54%)
Dec 01, 2021 104.34 106.58 102.07 102.17 8,102,283 -0.92(-0.89%)
Nov 30, 2021 103.01 104.46 102.54 103.09 10,084,911 -1.03(-0.98%)
Nov 29, 2021 104.71 105.02 103.08 104.12 7,556,197 +2.14(+2.10%)
Nov 26, 2021 103.44 104.21 101.98 101.98 7,128,832 -5.18(-4.84%)
Nov 24, 2021 106.64 107.44 106.33 107.17 4,747,755 +0.91(+0.86%)
Nov 23, 2021 105.31 107.00 105.11 106.25 8,421,017 +1.46(+1.39%)
Nov 22, 2021 104.48 105.87 104.06 104.80 6,346,204 +0.63(+0.60%)
Nov 19, 2021 106.00 106.16 103.22 104.17 7,362,341 -1.99(-1.88%)
Nov 18, 2021 105.43 106.19 104.69 106.16 5,989,700 +0.36(+0.34%)
Nov 17, 2021 105.52 106.36 104.99 105.80 6,133,275 +0.27(+0.26%)
Nov 16, 2021 105.58 106.36 104.85 105.53 8,422,695 +0.34(+0.32%)
Nov 15, 2021 105.43 106.86 104.92 105.19 6,981,365 +0.14(+0.14%)
Nov 12, 2021 105.07 105.54 104.46 105.05 7,817,037 +0.26(+0.25%)
Nov 11, 2021 106.49 106.49 103.94 104.79 7,645,526 -1.70(-1.60%)
Nov 10, 2021 106.16 106.49 6,977,933 -0.37(-0.34%)
Nov 09, 2021 107.34 108.23 106.14 106.86 7,212,587 -0.96(-0.89%)
Nov 08, 2021 109.09 109.98 107.27 107.82 9,346,696 -1.64(-1.50%)
Nov 05, 2021 106.02 109.85 105.93 109.46 10,955,028 +4.45(+4.24%)
Nov 04, 2021 104.49 105.25 103.86 105.01 8,771,385 -0.42(-0.40%)
Nov 03, 2021 104.23 105.72 103.09 105.43 6,859,284 +1.09(+1.04%)
Nov 02, 2021 103.22 104.69 102.79 104.35 12,323,314 +1.54(+1.50%)
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.