Starbucks Corp (NQ: SBUX )

111.77 USD -0.69 (-0.61%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 112.78 113.22 111.50 112.45 4,220,994 -0.11(-0.10%)
Jun 11, 2021 112.28 112.83 112.18 112.56 3,234,307 +0.35(+0.31%)
Jun 10, 2021 111.80 112.43 111.44 112.21 3,832,535 +0.82(+0.74%)
Jun 09, 2021 111.74 112.19 111.33 111.39 3,669,666 -0.13(-0.12%)
Jun 08, 2021 111.38 111.99 110.86 111.52 4,669,845 +0.19(+0.17%)
Jun 07, 2021 111.98 112.28 110.99 111.33 4,008,558 -0.66(-0.59%)
Jun 04, 2021 111.62 112.07 111.05 111.99 4,477,581 +0.87(+0.78%)
Jun 03, 2021 112.01 112.24 110.15 111.12 5,723,865 -1.88(-1.66%)
Jun 02, 2021 113.71 113.71 112.75 113.00 5,044,803 -0.34(-0.30%)
Jun 01, 2021 114.56 114.62 113.10 113.34 4,306,725 -0.54(-0.47%)
May 28, 2021 114.35 114.35 113.05 113.88 4,239,990 +0.37(+0.33%)
May 27, 2021 113.47 114.09 112.76 113.51 7,411,021 +0.66(+0.58%)
May 26, 2021 113.29 113.87 112.63 112.85 3,840,448 +0.21(+0.19%)
May 25, 2021 112.92 113.15 112.18 112.64 5,389,810 +0.12(+0.11%)
May 24, 2021 111.80 113.03 111.52 112.52 5,476,544 +1.60(+1.44%)
May 21, 2021 111.63 112.22 110.57 110.92 5,146,642 -0.49(-0.44%)
May 20, 2021 109.98 111.69 109.87 111.41 5,345,139 +1.74(+1.59%)
May 19, 2021 109.38 109.94 108.88 109.67 5,997,466 -1.40(-1.26%)
May 18, 2021 111.37 112.21 111.01 111.07 5,177,354 +0.09(+0.08%)
May 17, 2021 111.22 111.27 109.83 110.98 4,520,752 -0.22(-0.20%)
May 14, 2021 111.01 111.59 110.25 111.20 6,836,260 +0.71(+0.64%)
May 13, 2021 110.16 111.18 109.15 110.49 7,999,606 +0.70(+0.64%)
May 12, 2021 111.87 112.39 109.56 109.79 7,964,184 -3.76(-3.31%)
May 11, 2021 113.67 113.69 112.17 113.55 7,774,859 -0.75(-0.66%)
May 10, 2021 114.57 116.08 114.21 114.30 5,759,326 -0.04(-0.03%)
May 07, 2021 115.11 115.84 114.24 114.34 4,867,664 -0.40(-0.35%)
May 06, 2021 113.65 114.81 113.10 114.74 4,112,484 +1.26(+1.11%)
May 05, 2021 114.21 114.88 113.16 113.48 4,877,545 -0.63(-0.55%)
May 04, 2021 115.15 115.40 113.54 114.11 6,263,663 -1.61(-1.39%)
May 03, 2021 115.18 116.74 115.13 115.72 5,050,229 +1.23(+1.07%)
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%)
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.