Skip to main content

Starbucks Corp (NQ: SBUX )

91.71 +0.21 (+0.23%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 113.96 114.70 112.94 113.25 6,124,877 -0.89(-0.78%)
Jul 29, 2021 114.65 115.15 113.91 114.14 7,094,409 -0.03(-0.02%)
Jul 28, 2021 114.30 115.02 113.21 114.17 12,594,922 -3.38(-2.87%)
Jul 27, 2021 117.59 117.66 116.40 117.54 6,544,074 -0.03(-0.02%)
Jul 26, 2021 117.27 117.61 115.88 117.57 5,174,203 +0.08(+0.07%)
Jul 23, 2021 116.16 117.81 115.57 117.48 8,507,209 +3.11(+2.72%)
Jul 22, 2021 111.30 114.64 111.05 114.37 7,687,811 +3.13(+2.82%)
Jul 21, 2021 109.62 111.59 109.57 111.24 4,746,510 +1.73(+1.58%)
Jul 20, 2021 107.84 110.12 107.56 109.51 5,487,538 +1.96(+1.82%)
Jul 19, 2021 109.53 109.63 106.63 107.55 8,289,189 -3.18(-2.87%)
Jul 16, 2021 111.62 112.36 110.52 110.73 5,387,759 -0.22(-0.20%)
Jul 15, 2021 111.25 111.53 110.22 110.96 6,934,100 -0.77(-0.69%)
Jul 14, 2021 111.86 112.69 111.62 111.73 6,110,721 +0.20(+0.18%)
Jul 13, 2021 110.56 111.91 110.47 111.53 5,929,002 +1.05(+0.95%)
Jul 12, 2021 109.82 110.78 109.48 110.48 6,094,022 +0.92(+0.84%)
Jul 09, 2021 108.24 109.81 108.19 109.56 3,788,853 +1.38(+1.28%)
Jul 08, 2021 107.67 108.90 107.48 108.18 4,810,006 -1.07(-0.98%)
Jul 07, 2021 108.08 109.84 107.86 109.25 5,770,708 +1.31(+1.22%)
Jul 06, 2021 107.33 108.05 106.62 107.94 5,666,111 +0.71(+0.66%)
Jul 02, 2021 106.29 107.53 106.05 107.23 5,064,524 +1.45(+1.38%)
Jul 01, 2021 104.41 105.85 104.28 105.77 5,157,890 +1.49(+1.43%)
Jun 30, 2021 104.77 105.01 103.78 104.28 7,247,112 -0.43(-0.41%)
Jun 29, 2021 104.52 105.10 104.02 104.71 4,063,078 +0.03(+0.03%)
Jun 28, 2021 105.32 105.44 103.94 104.68 4,874,641 -0.75(-0.71%)
Jun 25, 2021 105.16 105.48 104.66 105.43 13,050,216 +0.98(+0.94%)
Jun 24, 2021 104.25 105.31 104.25 104.45 4,117,028 +0.40(+0.39%)
Jun 23, 2021 103.78 104.43 103.65 104.05 3,808,587 -0.27(-0.26%)
Jun 22, 2021 103.59 104.70 103.15 104.32 3,842,349 +0.82(+0.79%)
Jun 21, 2021 102.59 103.87 102.29 103.50 6,035,027 +1.18(+1.16%)
Jun 18, 2021 103.28 103.29 101.90 102.31 7,531,648 -1.58(-1.52%)
Jun 17, 2021 103.52 104.41 103.25 103.89 4,297,849 +0.03(+0.03%)
Jun 16, 2021 104.85 104.99 102.78 103.86 5,169,772 -0.52(-0.50%)
Jun 15, 2021 104.89 104.92 104.05 104.38 3,737,150 -0.49(-0.47%)
Jun 14, 2021 105.18 105.60 103.99 104.88 4,525,832 -0.10(-0.10%)
Jun 11, 2021 104.72 105.23 104.63 104.98 3,467,887 +0.33(+0.31%)
Jun 10, 2021 104.27 104.86 103.94 104.65 4,109,319 +0.77(+0.74%)
Jun 09, 2021 104.21 104.63 103.83 103.89 3,934,688 -0.12(-0.12%)
Jun 08, 2021 103.88 104.45 103.39 104.01 5,007,099 +0.18(+0.17%)
Jun 07, 2021 104.44 104.71 103.51 103.83 4,298,054 -0.62(-0.59%)
Jun 04, 2021 104.10 104.52 103.57 104.45 4,800,950 +0.81(+0.78%)
Jun 03, 2021 104.47 104.68 102.73 103.64 6,137,240 -1.75(-1.66%)
Jun 02, 2021 106.05 106.05 105.15 105.39 5,409,137 -0.32(-0.30%)
Jun 01, 2021 106.84 106.90 105.48 105.71 4,617,755 -0.50(-0.47%)
May 28, 2021 106.65 106.65 105.44 106.21 4,546,200 +0.34(+0.33%)
May 27, 2021 105.83 106.41 105.17 105.86 7,946,242 +0.62(+0.59%)
May 26, 2021 105.66 106.20 105.04 105.25 4,117,803 +0.20(+0.19%)
May 25, 2021 105.31 105.53 104.62 105.05 5,779,194 +0.11(+0.11%)
May 24, 2021 104.27 105.42 104.01 104.94 5,872,058 +1.49(+1.44%)
May 21, 2021 104.11 104.66 103.12 103.45 5,518,330 -0.46(-0.44%)
May 20, 2021 102.57 104.17 102.47 103.91 5,731,163 +1.65(+1.61%)
May 19, 2021 102.01 102.53 101.55 102.25 6,430,601 -1.33(-1.29%)
May 18, 2021 103.87 104.65 103.53 103.59 5,551,260 +0.08(+0.08%)
May 17, 2021 103.73 103.78 102.43 103.50 4,847,239 -0.20(-0.20%)
May 14, 2021 103.53 104.07 102.82 103.71 7,329,972 +0.66(+0.64%)
May 13, 2021 102.74 103.69 101.80 103.05 8,577,335 +0.65(+0.64%)
May 12, 2021 104.33 104.82 102.18 102.39 8,539,355 -3.09(-2.93%)
May 11, 2021 105.59 105.61 104.20 105.48 8,369,525 -0.70(-0.66%)
May 10, 2021 106.43 107.84 106.09 106.18 6,199,833 -0.04(-0.03%)
May 07, 2021 106.93 107.61 106.12 106.22 5,239,971 -0.37(-0.35%)
May 06, 2021 105.58 106.65 105.06 106.59 4,427,031 +1.17(+1.11%)
May 05, 2021 106.09 106.72 105.12 105.42 5,250,608 -0.58(-0.55%)
May 04, 2021 106.97 107.20 105.47 106.00 6,742,744 -1.50(-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.