Skip to main content

Starbucks Corp (NQ: SBUX )

91.75 +0.25 (+0.27%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 81.12 82.52 80.21 81.95 7,040,847 +1.30(+1.61%)
Sep 30, 2022 82.86 82.98 80.54 80.65 8,084,009 -2.21(-2.67%)
Sep 29, 2022 83.09 83.60 81.94 82.86 7,188,718 -0.52(-0.62%)
Sep 28, 2022 81.05 83.73 80.64 83.38 8,201,737 +2.71(+3.36%)
Sep 27, 2022 82.29 82.79 79.61 80.67 9,013,377 -0.51(-0.62%)
Sep 26, 2022 80.70 82.34 80.67 81.17 7,922,679 +0.61(+0.76%)
Sep 23, 2022 80.30 80.82 79.66 80.56 7,473,515 -0.51(-0.63%)
Sep 22, 2022 84.23 84.25 80.76 81.07 10,398,100 -3.73(-4.40%)
Sep 21, 2022 87.38 87.60 84.77 84.80 9,198,001 -2.10(-2.41%)
Sep 20, 2022 87.73 88.08 86.23 86.90 6,851,592 -1.29(-1.47%)
Sep 19, 2022 86.99 88.58 86.94 88.19 6,567,361 +0.79(+0.91%)
Sep 16, 2022 87.24 88.15 86.76 87.40 12,524,475 -0.87(-0.99%)
Sep 15, 2022 88.14 89.16 87.80 88.27 11,546,409 -0.46(-0.52%)
Sep 14, 2022 85.73 89.47 85.67 88.73 25,410,912 +4.65(+5.53%)
Sep 13, 2022 83.00 85.47 82.38 84.08 16,727,628 -1.18(-1.38%)
Sep 12, 2022 85.92 86.51 84.75 85.25 9,484,269 +0.36(+0.43%)
Sep 09, 2022 85.66 86.09 84.84 84.89 7,413,943 -0.74(-0.86%)
Sep 08, 2022 83.56 85.64 83.42 85.63 8,066,365 +1.10(+1.30%)
Sep 07, 2022 81.46 84.82 81.28 84.52 10,389,671 +3.63(+4.48%)
Sep 06, 2022 79.51 80.99 78.17 80.90 11,555,869 +1.51(+1.91%)
Sep 02, 2022 81.81 82.09 79.01 79.39 10,799,680 -2.35(-2.88%)
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.