Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 109.39 111.23 109.27 111.22 6,144,655 +1.50(+1.37%)
Apr 27, 2023 108.39 109.84 108.19 109.72 7,828,760 +1.24(+1.15%)
Apr 26, 2023 106.08 109.31 106.08 108.47 8,467,906 +2.07(+1.95%)
Apr 25, 2023 105.98 108.12 105.90 106.40 8,988,088 +0.05(+0.05%)
Apr 24, 2023 105.28 106.35 105.13 106.35 6,104,651 +1.07(+1.02%)
Apr 21, 2023 104.41 105.85 103.79 105.28 4,647,907 +1.11(+1.06%)
Apr 20, 2023 103.33 104.68 103.33 104.17 4,415,898 -0.11(-0.10%)
Apr 19, 2023 104.79 104.96 104.20 104.28 4,744,861 -0.73(-0.69%)
Apr 18, 2023 105.94 106.29 104.83 105.01 5,447,225 -0.39(-0.37%)
Apr 17, 2023 105.06 105.72 104.67 105.40 4,912,979 +0.82(+0.78%)
Apr 14, 2023 104.03 105.26 103.97 104.58 4,072,867 +0.47(+0.45%)
Apr 13, 2023 103.52 104.34 103.39 104.11 4,488,172 +1.31(+1.28%)
Apr 12, 2023 103.38 103.71 102.52 102.80 4,733,441 -0.13(-0.12%)
Apr 11, 2023 102.23 103.54 102.10 102.92 4,120,999 +1.00(+0.98%)
Apr 10, 2023 100.75 102.00 100.30 101.92 3,865,459 +0.06(+0.06%)
Apr 06, 2023 102.08 102.33 101.22 101.86 3,242,930 -0.21(-0.21%)
Apr 05, 2023 101.18 102.80 101.13 102.08 5,313,346 +0.88(+0.86%)
Apr 04, 2023 102.03 102.18 100.57 101.20 3,960,935 -0.83(-0.81%)
Apr 03, 2023 101.26 102.12 100.88 102.03 3,961,769 +0.70(+0.69%)
Mar 31, 2023 99.10 101.47 99.10 101.33 7,090,866 +2.73(+2.77%)
Mar 30, 2023 98.71 98.96 97.94 98.59 4,195,295 +0.67(+0.69%)
Mar 29, 2023 96.66 97.98 96.08 97.92 5,083,027 +1.86(+1.93%)
Mar 28, 2023 95.50 96.25 95.44 96.06 4,839,790 +0.06(+0.06%)
Mar 27, 2023 96.26 97.04 95.92 96.01 6,188,302 +0.31(+0.33%)
Mar 24, 2023 95.58 95.78 94.57 95.69 4,815,495 -0.08(-0.08%)
Mar 23, 2023 96.67 97.44 94.89 95.77 7,069,111 -0.68(-0.71%)
Mar 22, 2023 97.98 98.75 96.39 96.45 6,081,110 -1.38(-1.41%)
Mar 21, 2023 97.81 98.47 97.44 97.83 4,874,625 +0.67(+0.69%)
Mar 20, 2023 96.43 97.53 96.27 97.16 4,998,468 +1.12(+1.17%)
Mar 17, 2023 96.40 96.62 95.20 96.04 10,471,431 -1.68(-1.72%)
Mar 16, 2023 96.47 98.00 96.37 97.73 8,415,257 +1.06(+1.10%)
Mar 15, 2023 95.74 96.70 94.66 96.67 6,784,764 -0.12(-0.12%)
Mar 14, 2023 97.42 97.68 95.82 96.78 6,421,379 +0.37(+0.38%)
Mar 13, 2023 96.25 97.50 95.72 96.41 6,585,512 -0.29(-0.30%)
Mar 10, 2023 97.91 98.52 96.36 96.71 6,825,557 -0.90(-0.92%)
Mar 09, 2023 99.98 99.99 97.27 97.60 5,890,111 -2.14(-2.15%)
Mar 08, 2023 100.13 100.25 98.99 99.74 4,342,086 -0.82(-0.81%)
Mar 07, 2023 102.17 102.84 100.34 100.56 4,086,223 -1.61(-1.57%)
Mar 06, 2023 101.64 103.09 101.63 102.17 5,381,553 +0.43(+0.42%)
Mar 03, 2023 100.62 101.88 100.24 101.74 5,017,125 +1.50(+1.50%)
Mar 02, 2023 98.55 100.39 98.22 100.24 4,961,166 +1.54(+1.56%)
Mar 01, 2023 99.44 99.58 98.19 98.70 5,528,187 -0.64(-0.65%)
Feb 28, 2023 99.25 100.18 99.16 99.34 5,328,378 -0.34(-0.34%)
Feb 27, 2023 99.58 100.52 99.40 99.68 5,379,627 +0.82(+0.83%)
Feb 24, 2023 99.89 99.96 98.11 98.87 6,186,140 -1.86(-1.85%)
Feb 23, 2023 102.67 102.67 99.87 100.72 7,046,920 -1.23(-1.20%)
Feb 22, 2023 102.56 103.09 101.58 101.95 7,728,105 -0.01(-0.01%)
Feb 21, 2023 102.66 103.10 101.89 101.96 5,579,398 -2.26(-2.17%)
Feb 17, 2023 103.87 104.57 103.37 104.22 7,066,573 -0.43(-0.41%)
Feb 16, 2023 104.85 106.16 104.52 104.65 4,720,963 -1.42(-1.34%)
Feb 15, 2023 104.61 106.07 104.38 106.07 4,171,361 +0.99(+0.95%)
Feb 14, 2023 105.03 105.55 103.82 105.07 5,249,462 -0.53(-0.50%)
Feb 13, 2023 104.56 106.00 104.39 105.60 5,334,823 +1.39(+1.34%)
Feb 10, 2023 102.68 104.37 102.63 104.21 6,472,851 +1.01(+0.98%)
Feb 09, 2023 102.89 103.74 102.76 103.20 5,757,716 +0.27(+0.26%)
Feb 08, 2023 102.94 103.16 102.30 102.92 5,738,515 -0.51(-0.49%)
Feb 07, 2023 101.50 103.97 101.24 103.43 6,409,430 +1.75(+1.72%)
Feb 06, 2023 100.70 102.79 100.02 101.69 6,600,545 +0.70(+0.69%)
Feb 03, 2023 101.26 103.06 99.77 100.99 15,699,172 -4.70(-4.44%)
Feb 02, 2023 106.55 107.31 104.57 105.68 10,154,311 -0.81(-0.76%)
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.