Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 102.49 103.69 101.43 101.50 6,973,915 -0.93(-0.91%)
Mar 30, 2021 100.72 102.60 100.59 102.43 4,900,721 +1.06(+1.04%)
Mar 29, 2021 101.26 102.42 99.02 101.38 5,562,429 -0.72(-0.70%)
Mar 26, 2021 99.63 102.18 99.56 102.09 6,639,288 +2.37(+2.37%)
Mar 25, 2021 97.55 100.05 96.67 99.72 8,771,513 +2.21(+2.27%)
Mar 24, 2021 99.05 99.66 97.48 97.51 6,169,633 -1.19(-1.20%)
Mar 23, 2021 100.08 100.28 98.16 98.70 6,090,024 -1.23(-1.23%)
Mar 22, 2021 98.84 100.72 98.47 99.93 8,186,102 +1.14(+1.16%)
Mar 19, 2021 100.65 101.11 98.31 98.78 23,092,990 -1.19(-1.19%)
Mar 18, 2021 101.52 102.43 99.86 99.97 8,409,867 -2.64(-2.57%)
Mar 17, 2021 103.40 103.54 101.19 102.61 10,902,073 -0.82(-0.79%)
Mar 16, 2021 102.71 104.36 102.08 103.43 12,242,318 +2.27(+2.24%)
Mar 15, 2021 100.22 101.21 99.45 101.16 7,651,371 +1.01(+1.01%)
Mar 12, 2021 99.79 100.32 99.01 100.15 3,612,720 +0.46(+0.46%)
Mar 11, 2021 100.71 100.86 99.64 99.69 5,024,107 -0.43(-0.43%)
Mar 10, 2021 99.54 101.32 99.36 100.12 6,539,216 +1.14(+1.15%)
Mar 09, 2021 98.73 100.30 98.31 98.98 5,929,339 +1.41(+1.45%)
Mar 08, 2021 97.35 99.29 96.82 97.57 5,509,526 -0.16(-0.16%)
Mar 05, 2021 98.52 98.52 95.45 97.72 5,985,209 +0.29(+0.30%)
Mar 04, 2021 98.71 99.55 96.47 97.44 7,717,347 -1.24(-1.25%)
Mar 03, 2021 99.34 100.29 98.58 98.67 5,718,381 -0.91(-0.91%)
Mar 02, 2021 99.68 100.56 98.30 99.58 5,398,236 +0.31(+0.31%)
Mar 01, 2021 100.88 102.62 98.97 99.28 8,536,361 -1.08(-1.07%)
Feb 26, 2021 96.75 101.70 96.31 100.35 16,279,632 +4.24(+4.41%)
Feb 25, 2021 96.61 98.25 95.78 96.12 8,107,397 -0.85(-0.87%)
Feb 24, 2021 93.97 97.08 93.45 96.96 8,117,494 +2.80(+2.97%)
Feb 23, 2021 96.00 96.00 92.83 94.17 9,406,944 -0.41(-0.43%)
Feb 22, 2021 95.67 95.67 94.52 94.58 5,608,765 -1.45(-1.51%)
Feb 19, 2021 97.31 97.80 95.89 96.02 4,444,959 -1.49(-1.52%)
Feb 18, 2021 96.41 97.85 96.06 97.51 4,412,259 +0.49(+0.51%)
Feb 17, 2021 97.64 97.97 96.75 97.02 6,172,601 -1.17(-1.19%)
Feb 16, 2021 97.23 98.60 96.85 98.19 5,325,803 +0.79(+0.81%)
Feb 12, 2021 97.81 97.99 96.87 97.40 3,426,803 -0.52(-0.53%)
Feb 11, 2021 98.15 98.26 97.15 97.92 3,216,311 -0.01(-0.01%)
Feb 10, 2021 98.77 98.88 97.06 97.93 4,640,478 -0.32(-0.33%)
Feb 09, 2021 98.05 98.82 97.33 98.25 4,426,379 -0.04(-0.04%)
Feb 08, 2021 98.44 98.54 97.44 98.29 5,226,092 -0.20(-0.21%)
Feb 05, 2021 97.21 99.47 96.92 98.49 8,726,467 +2.63(+2.74%)
Feb 04, 2021 93.76 96.42 93.53 95.87 7,487,556 +2.42(+2.59%)
Feb 03, 2021 93.66 94.95 93.25 93.44 4,251,495 -0.58(-0.62%)
Feb 02, 2021 91.62 94.79 91.37 94.03 7,473,946 +2.84(+3.11%)
Feb 01, 2021 89.72 92.15 89.65 91.19 7,784,076 +1.64(+1.83%)
Jan 29, 2021 89.78 90.46 88.73 89.55 8,868,088 -1.24(-1.37%)
Jan 28, 2021 91.51 92.99 90.74 90.79 9,569,500 +0.26(+0.29%)
Jan 27, 2021 93.87 94.15 89.48 90.53 19,597,848 -6.31(-6.51%)
Jan 26, 2021 95.65 97.32 95.50 96.84 7,702,064 +1.15(+1.20%)
Jan 25, 2021 95.97 96.15 94.51 95.69 5,413,204 -0.43(-0.44%)
Jan 22, 2021 96.35 96.64 95.33 96.12 5,655,663 -0.62(-0.64%)
Jan 21, 2021 97.55 97.58 96.62 96.74 6,195,265 -0.81(-0.83%)
Jan 20, 2021 94.73 97.91 94.54 97.55 6,287,435 +2.70(+2.85%)
Jan 19, 2021 95.09 95.83 93.74 94.85 7,047,174 +0.19(+0.21%)
Jan 15, 2021 93.78 94.99 93.62 94.66 5,970,905 +0.47(+0.50%)
Jan 14, 2021 96.02 96.38 94.08 94.18 4,890,163 -0.99(-1.04%)
Jan 13, 2021 94.65 95.63 93.88 95.17 5,189,580 +0.06(+0.07%)
Jan 12, 2021 96.21 96.50 94.64 95.11 4,682,693 -1.65(-1.70%)
Jan 11, 2021 97.22 97.72 96.45 96.76 4,602,543 -0.99(-1.01%)
Jan 08, 2021 96.07 97.83 95.66 97.75 6,345,499 +2.15(+2.24%)
Jan 07, 2021 96.65 96.79 95.23 95.60 5,460,767 -0.78(-0.81%)
Jan 06, 2021 95.27 97.32 95.18 96.38 5,424,032 +0.69(+0.73%)
Jan 05, 2021 95.20 96.44 95.09 95.68 6,183,575 +0.31(+0.33%)
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.