Skip to main content

Starbucks Corp (NQ: SBUX )

91.48 -0.02 (-0.02%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 108.76 110.47 108.70 109.99 3,908,313 +0.69(+0.63%)
Dec 30, 2021 109.43 110.33 109.15 109.30 4,327,089 -0.13(-0.12%)
Dec 29, 2021 108.51 109.98 108.42 109.43 4,483,046 +0.76(+0.70%)
Dec 28, 2021 107.19 109.34 107.02 108.67 4,851,468 +6.69(+6.56%)
Dec 27, 2021 105.88 107.54 101.98 101.98 3,952,713 -3.68(-3.48%)
Dec 23, 2021 105.53 106.17 105.30 105.66 3,573,165 +0.59(+0.56%)
Dec 22, 2021 103.62 105.11 103.43 105.07 3,874,334 +1.29(+1.24%)
Dec 21, 2021 102.49 104.28 102.37 103.78 4,978,697 +2.14(+2.11%)
Dec 20, 2021 100.68 101.66 100.25 101.64 6,712,970 -2.89(-2.76%)
Dec 17, 2021 104.63 105.12 101.76 104.52 14,612,680 -2.29(-2.14%)
Dec 16, 2021 108.13 108.51 106.46 106.81 8,021,462 -1.02(-0.95%)
Dec 15, 2021 107.95 108.32 106.02 107.83 7,334,914 -0.03(-0.03%)
Dec 14, 2021 107.73 108.42 107.22 107.86 7,289,059 -0.80(-0.74%)
Dec 13, 2021 109.22 109.85 108.34 108.66 6,803,867 -0.66(-0.60%)
Dec 10, 2021 108.91 110.10 101.98 109.32 6,499,019 +0.86(+0.79%)
Dec 09, 2021 108.89 109.46 108.36 108.46 6,023,491 -0.85(-0.77%)
Dec 08, 2021 108.87 109.69 108.28 109.31 6,175,023 -0.01(-0.01%)
Dec 07, 2021 108.19 110.19 107.94 109.32 9,339,643 +2.73(+2.56%)
Dec 06, 2021 105.32 107.35 105.04 106.59 8,805,277 +7.03(+7.06%)
Dec 03, 2021 105.17 106.11 97.88 99.56 7,459,461 -5.21(-4.97%)
Dec 02, 2021 102.65 105.39 102.65 104.77 8,197,299 +2.59(+2.54%)
Dec 01, 2021 104.33 106.58 102.07 102.17 8,102,358 -0.92(-0.89%)
Nov 30, 2021 103.01 104.46 102.54 103.09 10,085,004 -1.03(-0.98%)
Nov 29, 2021 104.71 105.02 103.08 104.12 7,556,267 +2.14(+2.10%)
Nov 26, 2021 103.44 104.21 101.98 101.98 7,128,898 -5.18(-4.84%)
Nov 24, 2021 106.64 107.44 106.33 107.17 4,747,799 +0.91(+0.86%)
Nov 23, 2021 105.31 107.00 105.11 106.25 8,421,095 +1.46(+1.39%)
Nov 22, 2021 104.48 105.87 104.06 104.80 6,346,263 +0.63(+0.60%)
Nov 19, 2021 106.00 106.16 103.22 104.17 7,362,410 -1.99(-1.88%)
Nov 18, 2021 105.43 106.19 104.69 106.16 5,989,756 +0.36(+0.34%)
Nov 17, 2021 105.52 106.36 104.99 105.80 6,133,331 +0.27(+0.26%)
Nov 16, 2021 105.58 106.36 104.85 105.53 8,422,773 +0.34(+0.32%)
Nov 15, 2021 105.43 106.86 104.92 105.19 6,981,429 +0.14(+0.14%)
Nov 12, 2021 105.07 105.54 104.46 105.05 7,817,110 +0.26(+0.25%)
Nov 11, 2021 106.49 106.49 103.94 104.79 7,645,597 -1.70(-1.60%)
Nov 10, 2021 106.16 106.49 6,977,997 -0.37(-0.34%)
Nov 09, 2021 107.34 108.23 106.14 106.86 7,212,654 -0.96(-0.89%)
Nov 08, 2021 109.09 109.98 107.27 107.82 9,346,783 -1.64(-1.50%)
Nov 05, 2021 106.02 109.85 105.93 109.46 10,955,130 +4.45(+4.24%)
Nov 04, 2021 104.49 105.25 103.86 105.01 8,771,467 -0.42(-0.40%)
Nov 03, 2021 104.23 105.72 103.09 105.43 6,859,348 +1.09(+1.04%)
Nov 02, 2021 103.22 104.69 102.79 104.35 12,323,428 +1.55(+1.50%)
Nov 01, 2021 100.39 103.13 102.43 102.80 15,159,060 +3.49(+3.52%)
Oct 29, 2021 100.65 99.31 29,286,394 -6.68(-6.30%)
Oct 28, 2021 106.49 107.30 105.29 105.98 8,206,887 -0.37(-0.34%)
Oct 27, 2021 108.20 108.20 105.87 106.35 6,251,171 -1.24(-1.16%)
Oct 26, 2021 107.59 107.59 6,354,309 +0.20(+0.18%)
Oct 25, 2021 107.43 107.56 106.13 107.40 4,582,582 +0.15(+0.14%)
Oct 22, 2021 107.12 107.65 106.80 107.25 3,627,613 +0.10(+0.10%)
Oct 21, 2021 106.67 107.26 106.37 107.14 3,932,301 +0.54(+0.51%)
Oct 20, 2021 105.86 107.78 105.53 106.60 8,164,952 +0.35(+0.33%)
Oct 19, 2021 106.49 107.24 105.57 106.26 6,193,433 +0.11(+0.11%)
Oct 18, 2021 104.34 106.33 103.89 106.14 5,295,703 +1.80(+1.72%)
Oct 15, 2021 105.28 105.72 103.88 104.35 6,259,923 -0.39(-0.38%)
Oct 14, 2021 104.00 105.43 103.93 104.74 5,549,842 +1.04(+1.00%)
Oct 13, 2021 104.29 104.37 102.44 103.70 5,135,816 -0.22(-0.22%)
Oct 12, 2021 104.60 104.74 103.60 103.92 4,129,731 +0.06(+0.05%)
Oct 11, 2021 105.69 106.32 103.85 103.87 6,393,841 -0.26(-0.25%)
Oct 08, 2021 105.40 105.47 104.05 104.13 4,044,818 -0.93(-0.88%)
Oct 07, 2021 105.22 105.78 104.91 105.06 5,927,149 +0.53(+0.51%)
Oct 06, 2021 103.16 104.88 102.50 104.52 6,123,692 +0.74(+0.71%)
Oct 05, 2021 104.05 104.37 103.02 103.78 6,283,630 -0.64(-0.61%)
Oct 04, 2021 105.26 105.87 103.94 104.42 4,803,527 -1.30(-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.