Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 113.70 114.44 112.69 112.99 6,138,854 -0.88(-0.78%)
Jul 29, 2021 114.39 114.89 113.65 113.88 7,110,598 -0.03(-0.02%)
Jul 28, 2021 114.04 114.76 112.96 113.91 12,623,664 -3.37(-2.87%)
Jul 27, 2021 117.32 117.39 116.14 117.27 6,559,007 -0.03(-0.02%)
Jul 26, 2021 117.00 117.34 115.62 117.30 5,186,010 +0.08(+0.07%)
Jul 23, 2021 115.90 117.54 115.31 117.22 8,526,623 +3.11(+2.72%)
Jul 22, 2021 111.05 114.38 110.80 114.11 7,705,355 +3.13(+2.82%)
Jul 21, 2021 109.37 111.34 109.32 110.98 4,757,342 +1.72(+1.58%)
Jul 20, 2021 107.60 109.87 107.32 109.26 5,500,061 +1.95(+1.82%)
Jul 19, 2021 109.28 109.38 106.39 107.31 8,308,106 -3.17(-2.87%)
Jul 16, 2021 111.36 112.11 110.27 110.48 5,400,054 -0.22(-0.20%)
Jul 15, 2021 111.00 111.27 109.97 110.70 6,949,924 -0.77(-0.69%)
Jul 14, 2021 111.61 112.43 111.36 111.48 6,124,666 +0.19(+0.18%)
Jul 13, 2021 110.30 111.65 110.22 111.28 5,942,532 +1.05(+0.95%)
Jul 12, 2021 109.57 110.52 109.23 110.23 6,107,929 +0.92(+0.84%)
Jul 09, 2021 108.00 109.56 107.94 109.31 3,797,499 +1.38(+1.28%)
Jul 08, 2021 107.43 108.65 107.23 107.93 4,820,983 -1.07(-0.98%)
Jul 07, 2021 107.83 109.59 107.61 109.00 5,783,877 +1.31(+1.22%)
Jul 06, 2021 107.08 107.80 106.38 107.69 5,679,041 +0.71(+0.66%)
Jul 02, 2021 106.05 107.29 105.81 106.98 5,076,082 +1.45(+1.38%)
Jul 01, 2021 104.17 105.61 104.04 105.53 5,169,660 +1.49(+1.43%)
Jun 30, 2021 104.53 104.77 103.54 104.04 7,263,650 -0.43(-0.41%)
Jun 29, 2021 104.28 104.86 103.78 104.47 4,072,350 +0.03(+0.03%)
Jun 28, 2021 105.08 105.19 103.70 104.44 4,885,765 -0.74(-0.71%)
Jun 25, 2021 104.92 105.24 104.42 105.19 13,079,997 +0.98(+0.94%)
Jun 24, 2021 104.01 105.06 104.01 104.21 4,126,423 +0.40(+0.39%)
Jun 23, 2021 103.55 104.19 103.42 103.81 3,817,278 -0.27(-0.26%)
Jun 22, 2021 103.35 104.46 102.92 104.08 3,851,117 +0.82(+0.79%)
Jun 21, 2021 102.36 103.63 102.06 103.26 6,048,799 +1.18(+1.16%)
Jun 18, 2021 103.05 103.06 101.67 102.08 7,548,835 -1.57(-1.52%)
Jun 17, 2021 103.29 104.17 103.02 103.65 4,307,656 +0.03(+0.03%)
Jun 16, 2021 104.61 104.75 102.54 103.62 5,181,570 -0.52(-0.50%)
Jun 15, 2021 104.65 104.68 103.81 104.14 3,745,679 -0.49(-0.47%)
Jun 14, 2021 104.94 105.36 103.75 104.64 4,536,161 -0.10(-0.10%)
Jun 11, 2021 104.48 104.99 104.39 104.74 3,475,801 +0.33(+0.31%)
Jun 10, 2021 104.03 104.62 103.70 104.41 4,118,697 +0.76(+0.74%)
Jun 09, 2021 103.98 104.39 103.59 103.65 3,943,667 -0.12(-0.12%)
Jun 08, 2021 103.64 104.21 103.16 103.77 5,018,526 +0.18(+0.17%)
Jun 07, 2021 104.20 104.48 103.28 103.59 4,307,863 -0.61(-0.59%)
Jun 04, 2021 103.86 104.28 103.33 104.21 4,811,906 +0.81(+0.78%)
Jun 03, 2021 104.23 104.44 102.50 103.40 6,151,246 -1.75(-1.66%)
Jun 02, 2021 105.81 105.81 104.91 105.15 5,421,480 -0.32(-0.30%)
Jun 01, 2021 106.60 106.66 105.24 105.47 4,628,293 -0.50(-0.47%)
May 28, 2021 106.41 106.41 105.19 105.97 4,556,575 +0.34(+0.33%)
May 27, 2021 105.59 106.16 104.93 105.62 7,964,376 +0.61(+0.58%)
May 26, 2021 105.42 105.95 104.81 105.01 4,127,200 +0.20(+0.19%)
May 25, 2021 105.07 105.29 104.39 104.81 5,792,382 +0.11(+0.11%)
May 24, 2021 104.03 105.18 103.77 104.70 5,885,458 +1.49(+1.44%)
May 21, 2021 103.87 104.42 102.89 103.21 5,530,923 -0.46(-0.44%)
May 20, 2021 102.34 103.93 102.24 103.67 5,744,241 +1.65(+1.61%)
May 19, 2021 101.78 102.30 101.31 102.02 6,445,275 -1.33(-1.29%)
May 18, 2021 103.63 104.41 103.30 103.35 5,563,929 +0.08(+0.08%)
May 17, 2021 103.49 103.54 102.20 103.27 4,858,300 -0.20(-0.20%)
May 14, 2021 103.30 103.84 102.59 103.47 7,346,699 +0.66(+0.64%)
May 13, 2021 102.51 103.45 101.57 102.81 8,596,908 +0.65(+0.64%)
May 12, 2021 104.10 104.58 101.95 102.16 8,558,842 -3.08(-2.93%)
May 11, 2021 105.35 105.37 103.96 105.24 8,388,625 -0.69(-0.66%)
May 10, 2021 106.19 107.59 105.85 105.94 6,213,981 -0.04(-0.03%)
May 07, 2021 106.69 107.36 105.88 105.97 5,251,929 -0.37(-0.35%)
May 06, 2021 105.33 106.41 104.83 106.34 4,437,133 +1.17(+1.11%)
May 05, 2021 105.85 106.47 104.88 105.18 5,262,590 -0.58(-0.55%)
May 04, 2021 106.72 106.96 105.23 105.76 6,758,132 -1.49(-1.39%)
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.