Starbucks Corp (NQ: SBUX )

111.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 114.00 114.95 113.49 114.49 6,478,700 -0.14(-0.12%)
Apr 29, 2021 113.21 115.15 112.76 114.63 8,935,757 +2.23(+1.98%)
Apr 28, 2021 113.44 114.15 111.61 112.40 14,792,246 -3.75(-3.23%)
Apr 27, 2021 115.67 116.39 115.27 116.15 7,253,720 +0.23(+0.20%)
Apr 26, 2021 116.95 117.25 115.06 115.92 5,922,001 -1.64(-1.40%)
Apr 23, 2021 116.02 117.98 115.84 117.56 4,559,200 +1.64(+1.41%)
Apr 22, 2021 116.87 116.88 115.22 115.92 5,745,041 -0.82(-0.70%)
Apr 21, 2021 116.09 117.26 115.86 116.74 4,396,977 +0.47(+0.40%)
Apr 20, 2021 116.96 117.26 115.35 116.27 5,661,619 -1.33(-1.13%)
Apr 19, 2021 118.17 118.98 117.04 117.60 4,889,498 -0.74(-0.63%)
Apr 16, 2021 117.82 118.50 116.94 118.34 5,777,800 +1.68(+1.44%)
Apr 15, 2021 115.10 116.89 114.78 116.66 5,078,748 +1.50(+1.30%)
Apr 14, 2021 115.22 116.24 114.72 115.16 3,994,179 -0.20(-0.17%)
Apr 13, 2021 113.78 115.60 113.68 115.36 4,606,846 +1.55(+1.36%)
Apr 12, 2021 113.02 113.89 112.77 113.81 4,707,511 +0.63(+0.56%)
Apr 09, 2021 112.91 113.27 111.97 113.18 4,114,200 +0.14(+0.12%)
Apr 08, 2021 113.65 113.96 112.68 113.04 5,010,248 -0.15(-0.13%)
Apr 07, 2021 112.91 113.76 112.65 113.19 5,628,743 +0.04(+0.04%)
Apr 06, 2021 111.38 113.82 111.10 113.15 6,744,914 +2.13(+1.92%)
Apr 05, 2021 109.91 111.35 109.87 111.02 6,912,955 +1.64(+1.50%)
Apr 01, 2021 110.06 110.06 108.20 109.38 5,792,900 +0.11(+0.10%)
Mar 31, 2021 110.33 111.62 109.19 109.27 6,478,348 -1.00(-0.91%)
Mar 30, 2021 108.42 110.45 108.28 110.27 4,552,476 +1.14(+1.04%)
Mar 29, 2021 109.01 110.25 106.59 109.13 5,167,163 -0.77(-0.70%)
Mar 26, 2021 107.25 110.00 107.18 109.90 6,167,500 +2.55(+2.38%)
Mar 25, 2021 105.01 107.70 104.06 107.35 8,148,209 +2.38(+2.27%)
Mar 24, 2021 106.63 107.28 104.94 104.97 5,731,219 -1.28(-1.20%)
Mar 23, 2021 107.74 107.95 105.67 106.25 5,657,267 -1.32(-1.23%)
Mar 22, 2021 106.40 108.42 106.00 107.57 7,604,397 +1.23(+1.16%)
Mar 19, 2021 108.35 108.85 105.82 106.34 21,452,000 -1.28(-1.19%)
Mar 18, 2021 109.28 110.27 107.50 107.62 7,812,261 -2.84(-2.57%)
Mar 17, 2021 111.31 111.46 108.93 110.46 10,127,371 -0.88(-0.79%)
Mar 16, 2021 110.57 112.34 109.89 111.34 11,372,378 +2.44(+2.24%)
Mar 15, 2021 107.89 108.95 107.06 108.90 7,107,664 +1.09(+1.01%)
Mar 12, 2021 107.42 107.99 106.58 107.81 3,356,000 +0.49(+0.46%)
Mar 11, 2021 108.41 108.57 107.26 107.32 4,667,094 -0.46(-0.43%)
Mar 10, 2021 107.15 109.07 106.96 107.78 6,074,539 +1.23(+1.15%)
Mar 09, 2021 106.28 107.97 105.83 106.55 5,508,000 +1.52(+1.45%)
Mar 08, 2021 104.80 106.89 104.23 105.03 5,118,019 -0.17(-0.16%)
Mar 05, 2021 106.06 106.06 102.75 105.20 5,559,900 +0.31(+0.30%)
Mar 04, 2021 106.26 107.17 103.85 104.89 7,168,952 -1.33(-1.25%)
Mar 03, 2021 106.94 107.96 106.12 106.22 5,312,033 -0.98(-0.91%)
Mar 02, 2021 107.31 108.25 105.82 107.20 5,014,637 +0.33(+0.31%)
Mar 01, 2021 108.60 110.47 106.54 106.87 7,929,767 -1.16(-1.07%)
Feb 26, 2021 104.15 109.48 103.68 108.03 15,122,800 +4.56(+4.41%)
Feb 25, 2021 104.00 105.77 103.11 103.47 7,531,285 -0.91(-0.87%)
Feb 24, 2021 101.16 104.51 100.60 104.38 7,540,665 +3.01(+2.97%)
Feb 23, 2021 103.34 103.34 99.93 101.37 8,738,486 -0.44(-0.43%)
Feb 22, 2021 102.99 102.99 101.75 101.81 5,210,206 -1.56(-1.51%)
Feb 19, 2021 104.75 105.28 103.22 103.37 4,129,100 -1.60(-1.52%)
Feb 18, 2021 103.78 105.34 103.41 104.97 4,098,724 +0.53(+0.51%)
Feb 17, 2021 105.11 105.46 104.15 104.44 5,733,976 -1.71(-1.61%)
Feb 16, 2021 105.11 106.59 104.70 106.15 4,926,379 +0.85(+0.81%)
Feb 12, 2021 105.74 105.94 104.72 105.30 3,169,800 -0.56(-0.53%)
Feb 11, 2021 106.11 106.23 105.03 105.86 2,975,095 -0.01(-0.01%)
Feb 10, 2021 106.78 106.90 104.93 105.87 4,292,452 -0.35(-0.33%)
Feb 09, 2021 106.00 106.83 105.22 106.22 4,094,410 -0.04(-0.04%)
Feb 08, 2021 106.42 106.53 105.34 106.26 4,834,146 -0.22(-0.21%)
Feb 05, 2021 105.09 107.54 104.78 106.48 8,072,000 +2.84(+2.74%)
Feb 04, 2021 101.36 104.24 101.11 103.64 6,926,005 +2.62(+2.59%)
Feb 03, 2021 101.25 102.65 100.81 101.02 3,932,642 -0.63(-0.62%)
Feb 02, 2021 99.05 102.48 98.78 101.65 6,913,416 +3.07(+3.11%)
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.