Skip to main content

Starbucks Corp (NQ: SBUX )

75.28 -0.42 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 107.95 109.64 107.89 109.16 3,937,928 +0.68(+0.63%)
Dec 30, 2021 108.61 109.50 108.33 108.48 4,359,878 -0.13(-0.12%)
Dec 29, 2021 107.69 109.15 107.61 108.61 4,517,016 +0.76(+0.70%)
Dec 28, 2021 106.39 108.52 106.21 107.85 4,888,230 +6.64(+6.56%)
Dec 27, 2021 105.08 106.73 101.22 101.22 3,982,665 -3.65(-3.48%)
Dec 23, 2021 104.73 105.37 104.51 104.87 3,600,241 +0.59(+0.56%)
Dec 22, 2021 102.84 104.32 102.65 104.28 3,903,692 +1.28(+1.24%)
Dec 21, 2021 101.72 103.49 101.60 103.00 5,016,423 +2.13(+2.11%)
Dec 20, 2021 99.92 100.90 99.49 100.87 6,763,838 -2.86(-2.76%)
Dec 17, 2021 103.84 104.33 100.99 103.74 14,723,408 -2.27(-2.14%)
Dec 16, 2021 107.32 107.69 105.66 106.00 8,082,245 -1.02(-0.95%)
Dec 15, 2021 107.14 107.51 105.22 107.02 7,390,494 -0.03(-0.03%)
Dec 14, 2021 106.92 107.60 106.42 107.05 7,344,292 -0.79(-0.74%)
Dec 13, 2021 108.40 109.03 107.53 107.84 6,855,424 -0.65(-0.60%)
Dec 10, 2021 108.09 109.27 101.22 108.50 6,548,265 +0.85(+0.79%)
Dec 09, 2021 108.07 108.64 107.54 107.65 6,069,134 -0.84(-0.77%)
Dec 08, 2021 108.05 108.86 107.46 108.49 6,221,814 -0.01(-0.01%)
Dec 07, 2021 107.38 109.36 107.12 108.50 9,410,415 +2.71(+2.56%)
Dec 06, 2021 104.53 106.55 104.25 105.79 8,871,999 +6.98(+7.06%)
Dec 03, 2021 104.38 105.31 97.14 98.81 7,515,985 -5.17(-4.97%)
Dec 02, 2021 101.88 104.59 101.88 103.98 8,259,414 +2.58(+2.54%)
Dec 01, 2021 103.55 105.78 101.30 101.40 8,163,754 -0.91(-0.89%)
Nov 30, 2021 102.23 103.67 101.77 102.32 10,161,423 -1.02(-0.99%)
Nov 29, 2021 103.92 104.23 102.30 103.34 7,613,525 +2.12(+2.10%)
Nov 26, 2021 102.66 103.43 101.22 101.22 7,182,918 -5.14(-4.84%)
Nov 24, 2021 105.84 106.63 105.53 106.36 4,783,775 +0.91(+0.86%)
Nov 23, 2021 104.52 106.19 104.31 105.45 8,484,906 +1.45(+1.39%)
Nov 22, 2021 103.69 105.07 103.28 104.01 6,394,352 +0.62(+0.60%)
Nov 19, 2021 105.20 105.36 102.44 103.38 7,418,198 -1.98(-1.88%)
Nov 18, 2021 104.63 105.39 103.91 105.36 6,035,143 +0.36(+0.34%)
Nov 17, 2021 104.73 105.56 104.20 105.01 6,179,807 +0.27(+0.26%)
Nov 16, 2021 104.78 105.56 104.06 104.73 8,486,597 +0.34(+0.32%)
Nov 15, 2021 104.63 106.06 104.13 104.40 7,034,331 +0.14(+0.13%)
Nov 12, 2021 104.28 104.75 103.67 104.26 7,876,344 +0.26(+0.25%)
Nov 11, 2021 105.69 105.69 103.15 104.00 7,703,532 -1.69(-1.60%)
Nov 10, 2021 105.36 105.69 7,030,873 -0.36(-0.34%)
Nov 09, 2021 106.53 107.42 105.34 106.05 7,267,307 -0.96(-0.89%)
Nov 08, 2021 108.27 109.16 106.46 107.01 9,417,608 -1.63(-1.50%)
Nov 05, 2021 105.22 109.03 105.13 108.63 11,038,142 +4.41(+4.23%)
Nov 04, 2021 103.70 104.46 103.08 104.22 8,837,932 -0.42(-0.40%)
Nov 03, 2021 103.45 104.93 102.32 104.64 6,911,324 +1.08(+1.04%)
Nov 02, 2021 102.45 103.91 102.02 103.56 12,416,809 +1.53(+1.50%)
Nov 01, 2021 99.63 102.35 101.66 102.03 15,273,927 +3.47(+3.52%)
Oct 29, 2021 99.89 98.56 29,508,312 -6.63(-6.30%)
Oct 28, 2021 105.69 106.49 104.50 105.19 8,269,074 -0.36(-0.34%)
Oct 27, 2021 107.39 107.39 105.08 105.55 6,298,539 -1.24(-1.16%)
Oct 26, 2021 106.78 106.78 6,402,459 +0.19(+0.18%)
Oct 25, 2021 106.62 106.75 105.33 106.59 4,617,306 +0.15(+0.14%)
Oct 22, 2021 106.31 106.84 106.00 106.44 3,655,101 +0.10(+0.10%)
Oct 21, 2021 105.86 106.45 105.57 106.34 3,962,098 +0.54(+0.51%)
Oct 20, 2021 105.06 106.96 104.73 105.80 8,226,822 +0.34(+0.33%)
Oct 19, 2021 105.69 106.43 104.78 105.46 6,240,364 +0.11(+0.11%)
Oct 18, 2021 103.55 105.53 103.11 105.34 5,335,831 +1.78(+1.72%)
Oct 15, 2021 104.49 104.93 103.10 103.56 6,307,357 -0.39(-0.38%)
Oct 14, 2021 103.22 104.64 103.15 103.95 5,591,896 +1.03(+1.00%)
Oct 13, 2021 103.50 103.59 101.67 102.92 5,174,733 -0.22(-0.22%)
Oct 12, 2021 103.81 103.95 102.82 103.14 4,161,024 +0.06(+0.05%)
Oct 11, 2021 104.90 105.52 103.07 103.09 6,442,290 -0.26(-0.25%)
Oct 08, 2021 104.61 104.68 103.26 103.35 4,075,468 -0.92(-0.88%)
Oct 07, 2021 104.42 104.98 104.12 104.27 5,972,062 +0.53(+0.51%)
Oct 06, 2021 102.38 104.09 101.73 103.74 6,170,094 +0.73(+0.71%)
Oct 05, 2021 103.26 103.59 102.24 103.00 6,331,244 -0.63(-0.61%)
Oct 04, 2021 104.47 105.08 103.16 103.64 4,839,925 -1.29(-1.23%)
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.