Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	87.40	89.25	87.37	88.25	7,185,286	+0.41(+0.47%)
Apr 25, 2024	89.55	89.73	87.68	87.84	7,279,083	-0.91(-1.03%)
Apr 24, 2024	87.06	88.94	86.95	88.75	7,183,289	+0.88(+1.00%)
Apr 23, 2024	88.77	88.81	87.32	87.87	5,670,279	-0.31(-0.35%)
Apr 22, 2024	88.08	88.61	87.34	88.18	8,668,409	+0.57(+0.65%)
Apr 19, 2024	87.15	88.08	87.12	87.61	11,899,968	+0.46(+0.53%)
Apr 18, 2024	86.44	87.63	86.05	87.15	11,402,768	+0.94(+1.09%)
Apr 17, 2024	86.00	86.42	85.34	86.21	6,868,789	+0.79(+0.92%)
Apr 16, 2024	84.82	86.19	84.42	85.42	8,866,667	+0.25(+0.29%)
Apr 15, 2024	85.40	86.36	84.92	85.17	9,675,131	+0.25(+0.29%)
Apr 12, 2024	85.42	85.51	84.29	84.92	8,594,850	-0.98(-1.14%)
Apr 11, 2024	86.00	86.31	85.27	85.90	6,838,506	-0.05(-0.06%)
Apr 10, 2024	86.32	86.87	85.60	85.95	7,412,767	-1.18(-1.35%)
Apr 09, 2024	87.19	87.60	86.31	87.13	6,241,412	-0.06(-0.07%)
Apr 08, 2024	86.97	87.36	86.36	87.19	6,322,379	+0.34(+0.39%)
Apr 05, 2024	87.90	87.93	86.83	86.85	7,161,443	-0.77(-0.88%)
Apr 04, 2024	89.13	89.34	87.61	87.62	8,052,181	-1.08(-1.22%)
Apr 03, 2024	89.60	89.84	88.65	88.70	6,333,933	-0.60(-0.67%)
Apr 02, 2024	91.11	91.24	89.23	89.30	8,273,208	-2.23(-2.44%)
Apr 01, 2024	91.82	92.07	91.02	91.53	4,989,920	+0.14(+0.15%)
Mar 28, 2024	91.79	91.59	91.30	91.39	6,911,815	-0.11(-0.12%)
Mar 27, 2024	90.65	91.83	90.60	91.50	5,863,444	+1.14(+1.26%)
Mar 26, 2024	90.98	91.00	90.23	90.36	6,215,274	-0.31(-0.34%)
Mar 25, 2024	90.65	91.12	90.47	90.67	6,901,901	-0.04(-0.04%)
Mar 22, 2024	91.74	91.78	90.06	90.71	6,495,054	-0.95(-1.04%)
Mar 21, 2024	92.63	93.17	91.64	91.66	6,286,718	-0.94(-1.02%)
Mar 20, 2024	91.79	92.62	91.52	92.60	5,803,969	+1.01(+1.10%)
Mar 19, 2024	91.00	91.90	90.86	91.59	5,676,330	+0.58(+0.64%)
Mar 18, 2024	90.75	91.42	90.53	91.01	7,412,166	+0.89(+0.99%)
Mar 15, 2024	91.60	92.02	90.10	90.12	18,136,368	-1.54(-1.68%)
Mar 14, 2024	91.10	91.71	90.41	91.66	8,543,387	+0.05(+0.05%)
Mar 13, 2024	92.49	92.87	90.87	91.61	8,254,059	-0.79(-0.85%)
Mar 12, 2024	92.00	92.72	91.21	92.40	9,444,148	+0.33(+0.36%)
Mar 11, 2024	91.26	92.96	91.17	92.07	6,702,026	+1.01(+1.11%)
Mar 08, 2024	90.62	91.53	90.60	91.06	7,673,329	+0.11(+0.12%)
Mar 07, 2024	91.62	91.76	90.31	90.95	8,789,558	-0.70(-0.76%)
Mar 06, 2024	91.35	92.03	91.12	91.65	4,823,862	+0.43(+0.47%)
Mar 05, 2024	92.10	92.17	91.06	91.22	7,272,682	-1.24(-1.34%)
Mar 04, 2024	93.06	93.32	92.04	92.46	7,319,580	-0.70(-0.75%)
Mar 01, 2024	94.45	94.57	92.91	93.16	7,995,400	-1.74(-1.83%)
Feb 29, 2024	94.50	95.10	93.98	94.90	11,218,027	+1.90(+2.04%)
Feb 28, 2024	93.77	93.97	92.77	93.00	5,618,102	-1.13(-1.20%)
Feb 27, 2024	94.32	94.66	93.60	94.13	5,356,123	-0.15(-0.16%)
Feb 26, 2024	95.36	95.56	94.25	94.28	7,043,160	-1.34(-1.40%)
Feb 23, 2024	95.88	96.93	95.58	95.62	6,845,464	-0.16(-0.17%)
Feb 22, 2024	94.89	96.08	94.14	95.78	8,123,456	+0.76(+0.80%)
Feb 21, 2024	93.86	95.77	93.77	95.02	8,284,587	+1.56(+1.67%)
Feb 20, 2024	93.36	94.12	93.06	93.46	8,902,521	+0.24(+0.26%)
Feb 16, 2024	93.10	94.18	92.75	93.22	5,737,493	+0.00(+0.00%)
Feb 15, 2024	94.03	94.24	93.00	93.22	8,875,133	-0.85(-0.90%)
Feb 14, 2024	94.08	94.47	93.76	94.07	5,509,904	+0.20(+0.21%)
Feb 13, 2024	94.85	95.56	93.39	93.87	8,137,483	-1.60(-1.68%)
Feb 12, 2024	96.92	97.14	95.38	95.47	9,240,754	-1.83(-1.88%)
Feb 09, 2024	96.32	97.99	96.29	97.30	9,385,585	+0.71(+0.74%)
Feb 08, 2024	95.10	96.69	93.92	96.59	9,885,730	+1.85(+1.95%)
Feb 07, 2024	95.66	96.08	93.87	94.74	9,147,609	-0.36(-0.38%)
Feb 06, 2024	91.95	95.13	91.80	95.10	11,597,219	+3.14(+3.42%)
Feb 05, 2024	92.23	92.31	91.35	91.96	7,378,989	-0.48(-0.52%)
Feb 02, 2024	92.14	93.05	91.12	92.43	11,434,974	-0.38(-0.41%)
Feb 01, 2024	92.54	93.04	91.32	92.81	15,089,963	+0.34(+0.37%)
Jan 31, 2024	97.69	97.77	92.46	92.47	26,916,816	-1.04(-1.12%)
Jan 30, 2024	92.44	94.11	92.03	93.52	17,586,038	+0.28(+0.30%)
Jan 29, 2024	92.46	93.37	91.69	93.24	12,804,798	+0.99(+1.08%)
Jan 26, 2024	92.36	92.93	91.86	92.25	9,284,974	+0.19(+0.21%)
Jan 25, 2024	91.67	92.10	91.17	92.06	12,120,183	+0.57(+0.62%)
Jan 24, 2024	92.00	92.28	91.44	91.49	7,702,354	+0.07(+0.08%)
Jan 23, 2024	92.47	93.08	91.22	91.42	10,303,614	-1.09(-1.18%)
Jan 22, 2024	93.24	93.36	92.25	92.51	9,476,756	-0.79(-0.84%)
Jan 19, 2024	92.62	93.68	92.09	93.30	9,623,404	+0.52(+0.56%)
Jan 18, 2024	91.41	92.87	91.27	92.78	7,591,546	+1.56(+1.71%)
Jan 17, 2024	91.11	91.41	90.85	91.22	6,711,208	-0.92(-1.00%)
Jan 16, 2024	92.11	92.18	91.18	92.15	7,536,813	+0.72(+0.78%)
Jan 12, 2024	92.67	92.84	91.22	91.43	5,675,129	-0.95(-1.03%)
Jan 11, 2024	92.77	93.08	91.35	92.38	6,519,709	-0.56(-0.60%)
Jan 10, 2024	92.45	93.13	92.32	92.94	5,881,549	+0.41(+0.44%)
Jan 09, 2024	93.05	93.17	92.30	92.53	6,385,564	-1.09(-1.17%)
Jan 08, 2024	92.46	94.00	92.39	93.63	7,580,743	+1.19(+1.29%)
Jan 05, 2024	92.77	93.02	91.93	92.43	7,234,288	-0.56(-0.60%)
Jan 04, 2024	92.54	94.01	92.44	92.99	7,160,599	+0.32(+0.34%)
Jan 03, 2024	93.40	93.68	92.50	92.67	7,203,157	-0.44(-0.47%)
Jan 02, 2024	94.88	95.38	93.06	93.11	8,909,056	-2.33(-2.44%)
Dec 29, 2023	95.31	95.77	94.78	95.44	6,172,576	+0.08(+0.08%)
Dec 28, 2023	94.93	95.40	94.54	95.36	4,543,779	+0.64(+0.67%)
Dec 27, 2023	95.12	95.21	94.22	94.72	4,985,179	-0.38(-0.40%)
Dec 26, 2023	94.77	95.12	94.39	95.10	3,728,446	+0.39(+0.41%)
Dec 22, 2023	94.32	95.26	93.78	94.71	6,399,314	-0.05(-0.05%)
Dec 21, 2023	94.51	94.87	93.91	94.76	7,138,377	+0.62(+0.65%)
Dec 20, 2023	95.78	96.30	94.08	94.14	10,105,591	-2.99(-3.08%)
Dec 19, 2023	96.36	97.46	96.36	97.14	6,019,767	+1.19(+1.24%)
Dec 18, 2023	96.66	96.74	95.35	95.94	6,180,769	-0.23(-0.24%)
Dec 15, 2023	97.25	97.65	95.98	96.17	12,558,134	-1.08(-1.11%)
Dec 14, 2023	98.13	98.20	96.57	97.25	9,820,891	-0.27(-0.28%)
Dec 13, 2023	97.91	98.05	96.24	97.52	7,773,653	-0.04(-0.04%)
Dec 12, 2023	97.85	97.92	96.85	97.56	6,350,457	+0.03(+0.03%)
Dec 11, 2023	96.64	98.41	96.64	97.53	7,680,956	+1.50(+1.56%)
Dec 08, 2023	95.51	96.28	95.24	96.03	7,168,104	+0.17(+0.18%)
Dec 07, 2023	96.67	97.11	95.69	95.86	7,903,444	-0.58(-0.60%)
Dec 06, 2023	95.38	96.59	94.90	96.44	12,186,668	+1.47(+1.55%)
Dec 05, 2023	96.80	96.90	94.28	94.97	16,116,538	-2.05(-2.11%)
Dec 04, 2023	97.80	98.29	96.19	97.02	11,544,929	-1.59(-1.61%)
Dec 01, 2023	97.91	98.69	96.94	98.61	12,581,761	-0.10(-0.10%)
Nov 30, 2023	99.46	99.52	97.83	98.71	11,507,384	-0.55(-0.55%)
Nov 29, 2023	100.90	101.08	98.93	99.25	8,478,369	-1.32(-1.31%)
Nov 28, 2023	101.35	101.44	100.29	100.58	6,887,395	-1.17(-1.15%)
Nov 27, 2023	101.68	102.47	101.45	101.75	7,900,499	-0.42(-0.41%)
Nov 24, 2023	102.82	102.98	101.85	102.17	3,225,707	-0.66(-0.64%)
Nov 22, 2023	103.54	104.05	102.66	102.82	4,860,146	-0.25(-0.24%)
Nov 21, 2023	103.83	104.05	102.55	103.07	6,183,180	-0.61(-0.58%)
Nov 20, 2023	104.58	104.84	103.24	103.68	9,858,528	-1.26(-1.20%)
Nov 17, 2023	106.54	106.86	104.85	104.94	6,485,775	-1.63(-1.53%)
Nov 16, 2023	105.64	107.02	105.56	106.57	8,085,604	+1.17(+1.11%)
Nov 15, 2023	105.03	105.90	105.03	105.40	8,025,024	+0.43(+0.41%)
Nov 14, 2023	103.86	105.19	103.62	104.97	8,371,328	+2.08(+2.02%)
Nov 13, 2023	103.30	103.61	102.34	102.89	7,162,585	-0.81(-0.79%)
Nov 10, 2023	101.99	103.72	101.37	103.71	7,384,191	+2.09(+2.05%)
Nov 09, 2023	103.68	103.83	101.42	101.62	7,652,315	-1.49(-1.45%)
Nov 08, 2023	102.56	103.62	102.47	103.11	7,538,516	+1.18(+1.15%)
Nov 07, 2023	102.47	102.63	101.58	101.93	6,345,778	-0.34(-0.34%)
Nov 06, 2023	101.14	102.34	100.25	102.28	7,659,816	+1.36(+1.34%)
Nov 03, 2023	98.92	102.02	98.81	100.92	16,269,848	+2.60(+2.64%)
Nov 02, 2023	99.29	100.20	98.06	98.33	23,792,438	+8.51(+9.48%)
Nov 01, 2023	90.28	90.31	89.02	89.81	14,532,377	-0.88(-0.96%)
Oct 31, 2023	91.60	91.75	90.45	90.69	9,466,203	-0.89(-0.98%)
Oct 30, 2023	91.55	92.13	91.16	91.58	7,987,416	+1.11(+1.23%)
Oct 27, 2023	91.08	92.15	90.22	90.47	8,435,711	-0.64(-0.70%)
Oct 26, 2023	92.23	92.88	91.04	91.11	6,309,115	-1.31(-1.41%)
Oct 25, 2023	92.73	93.75	92.39	92.42	5,590,697	-0.61(-0.66%)
Oct 24, 2023	92.69	93.38	92.48	93.03	3,661,408	+0.41(+0.45%)
Oct 23, 2023	92.35	93.43	91.72	92.61	4,557,429	+0.01(+0.01%)
Oct 20, 2023	93.03	93.49	92.55	92.60	4,779,508	-0.23(-0.24%)
Oct 19, 2023	92.78	94.05	92.58	92.83	5,707,117	+0.66(+0.71%)
Oct 18, 2023	92.36	92.94	91.92	92.17	4,180,991	-0.42(-0.46%)
Oct 17, 2023	91.19	92.60	91.07	92.59	6,190,900	+0.52(+0.57%)
Oct 16, 2023	90.62	92.27	90.30	92.07	4,674,099	+2.13(+2.37%)
Oct 13, 2023	89.74	90.51	89.52	89.94	4,862,497	+0.06(+0.07%)
Oct 12, 2023	90.29	90.70	89.24	89.88	5,578,533	-0.52(-0.58%)
Oct 11, 2023	91.72	92.05	90.30	90.40	4,575,807	-1.21(-1.32%)
Oct 10, 2023	91.39	92.39	91.31	91.61	5,062,266	+0.49(+0.54%)
Oct 09, 2023	90.89	91.23	89.89	91.12	4,191,179	-0.17(-0.18%)
Oct 06, 2023	90.45	91.77	90.13	91.29	7,098,938	+0.47(+0.52%)
Oct 05, 2023	89.60	91.48	89.60	90.81	7,678,210	+1.20(+1.34%)
Oct 04, 2023	88.38	89.89	88.30	89.61	6,270,632	+1.64(+1.87%)
Oct 03, 2023	88.98	89.54	87.71	87.97	6,780,185	-1.62(-1.81%)
Oct 02, 2023	89.52	90.19	89.26	89.59	6,540,813	-0.14(-0.15%)
Sep 29, 2023	91.05	91.49	89.30	89.73	7,834,316	+0.19(+0.21%)
Sep 28, 2023	89.63	89.85	88.69	89.55	4,815,010	-0.09(-0.10%)
Sep 27, 2023	90.90	91.17	88.86	89.63	4,812,401	-0.82(-0.90%)
Sep 26, 2023	90.45	90.93	89.64	90.45	6,420,170	-0.73(-0.80%)
Sep 25, 2023	91.33	91.31	90.70	91.18	4,900,691	-0.92(-1.00%)
Sep 22, 2023	91.86	92.75	91.80	92.10	5,207,291	+0.57(+0.62%)
Sep 21, 2023	93.56	93.71	91.46	91.53	6,214,680	-2.03(-2.16%)
Sep 20, 2023	93.84	94.99	93.45	93.56	4,652,411	-0.13(-0.14%)
Sep 19, 2023	93.61	93.86	92.68	93.68	6,919,904	-1.45(-1.52%)
Sep 18, 2023	94.68	95.34	94.47	95.13	4,554,331	+0.52(+0.55%)
Sep 15, 2023	95.61	95.83	94.43	94.61	8,917,821	-0.91(-0.96%)
Sep 14, 2023	95.14	96.13	94.63	95.52	6,143,079	+0.23(+0.24%)
Sep 13, 2023	94.58	95.66	94.42	95.30	5,925,666	+0.68(+0.72%)
Sep 12, 2023	93.89	94.88	93.59	94.62	5,093,499	+0.56(+0.60%)
Sep 11, 2023	94.04	94.61	93.62	94.06	5,673,028	+0.38(+0.41%)
Sep 08, 2023	93.65	94.24	93.15	93.67	4,836,802	+0.18(+0.19%)
Sep 07, 2023	93.88	94.21	93.42	93.50	6,512,698	-0.84(-0.89%)
Sep 06, 2023	94.80	94.92	93.76	94.33	5,521,410	-0.88(-0.92%)
Sep 05, 2023	95.88	96.16	94.96	95.21	5,505,882	-1.14(-1.18%)
Sep 01, 2023	96.74	97.09	95.40	96.35	4,828,594	+0.55(+0.57%)
Aug 31, 2023	97.33	97.66	95.64	95.80	5,720,454	-1.77(-1.81%)
Aug 30, 2023	97.35	98.04	97.33	97.57	4,284,034	+0.09(+0.09%)
Aug 29, 2023	95.72	97.56	95.70	97.48	5,606,373	+2.07(+2.17%)
Aug 28, 2023	94.32	95.56	94.22	95.41	5,185,971	+1.53(+1.63%)
Aug 25, 2023	93.93	94.34	92.91	93.87	5,452,266	+0.64(+0.69%)
Aug 24, 2023	93.15	94.02	92.13	93.23	7,957,419	-0.34(-0.37%)
Aug 23, 2023	94.80	94.93	92.43	93.58	9,866,742	-0.88(-0.93%)
Aug 22, 2023	94.86	95.11	93.99	94.45	3,702,775	-0.38(-0.40%)
Aug 21, 2023	95.68	95.92	94.54	94.83	3,830,250	-0.76(-0.79%)
Aug 18, 2023	94.39	95.85	94.18	95.59	4,196,710	+0.65(+0.68%)
Aug 17, 2023	97.33	97.43	94.81	94.94	5,380,981	-2.37(-2.43%)
Aug 16, 2023	97.93	98.40	97.22	97.31	3,741,779	-1.04(-1.06%)
Aug 15, 2023	98.44	98.95	98.10	98.35	3,257,319	-0.95(-0.96%)
Aug 14, 2023	98.79	99.51	98.51	99.31	3,294,662	+0.02(+0.02%)
Aug 11, 2023	99.69	99.69	98.45	99.29	3,235,083	-0.66(-0.66%)
Aug 10, 2023	98.85	100.64	98.71	99.95	6,961,287	+2.23(+2.28%)
Aug 09, 2023	98.77	99.34	97.28	97.72	4,594,927	-0.76(-0.77%)
Aug 08, 2023	98.99	99.18	97.69	98.47	4,149,469	-1.02(-1.03%)
Aug 07, 2023	99.18	99.61	98.71	99.50	5,339,799	+1.04(+1.05%)
Aug 04, 2023	100.69	100.87	98.30	98.46	5,316,490	-1.61(-1.61%)
Aug 03, 2023	99.72	100.63	99.21	100.07	5,673,180	+0.20(+0.20%)
Aug 02, 2023	98.28	102.16	97.10	99.88	14,791,057	+0.85(+0.86%)

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.

Starbucks Corp (NQ: SBUX )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Starbucks Corp (NQ: SBUX )

Historical Prices

Sections

Services

The Punxsutawney Spirit