Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	97.21	97.26	96.37	96.87	6,370,488	+0.37(+0.39%)
Jun 29, 2023	96.43	96.65	95.82	96.50	5,228,421	+0.07(+0.07%)
Jun 28, 2023	96.46	96.46	95.15	96.43	6,730,041	-0.11(-0.11%)
Jun 27, 2023	96.22	96.87	95.57	96.54	5,147,338	+0.48(+0.50%)
Jun 26, 2023	96.17	96.59	95.33	96.06	6,205,744	-0.11(-0.11%)
Jun 23, 2023	97.45	97.52	95.37	96.17	19,403,820	-2.45(-2.49%)
Jun 22, 2023	99.18	99.40	97.44	98.62	6,264,267	-1.00(-1.00%)
Jun 21, 2023	98.38	100.19	98.14	99.62	5,632,828	+0.59(+0.59%)
Jun 20, 2023	99.61	100.23	98.67	99.04	5,631,011	-0.59(-0.59%)
Jun 16, 2023	99.76	100.25	99.24	99.62	11,973,353	+0.48(+0.48%)
Jun 15, 2023	99.10	99.74	98.44	99.14	6,592,770	-5.14(-4.93%)
May 08, 2023	104.58	105.21	104.05	104.29	6,258,814	-0.04(-0.04%)
May 05, 2023	102.71	104.59	102.55	104.33	8,029,747	+2.43(+2.39%)
May 04, 2023	101.47	102.83	101.01	101.89	9,102,463	+0.73(+0.72%)
May 03, 2023	106.14	106.77	101.01	101.16	25,052,932	-10.22(-9.17%)
May 02, 2023	111.41	111.48	109.81	111.38	9,884,639	-0.10(-0.09%)
May 01, 2023	111.18	112.37	111.18	111.48	6,674,229	+0.26(+0.24%)
Apr 28, 2023	109.40	111.23	109.27	111.22	6,144,597	+1.50(+1.37%)
Apr 27, 2023	108.39	109.84	108.19	109.72	7,828,688	+1.25(+1.15%)
Apr 26, 2023	106.08	109.31	106.08	108.47	8,467,827	+2.07(+1.95%)
Apr 25, 2023	105.98	108.12	105.90	106.40	8,988,004	+0.05(+0.05%)
Apr 24, 2023	105.28	106.35	105.13	106.35	6,104,594	+1.07(+1.02%)
Apr 21, 2023	104.41	105.85	103.79	105.28	4,647,864	+1.11(+1.07%)
Apr 20, 2023	103.33	104.68	103.33	104.17	4,415,857	-0.11(-0.10%)
Apr 19, 2023	104.79	104.96	104.20	104.28	4,744,817	-0.73(-0.69%)
Apr 18, 2023	105.94	106.29	104.83	105.01	5,447,175	-0.39(-0.37%)
Apr 17, 2023	105.06	105.72	104.67	105.40	4,912,933	+0.82(+0.78%)
Apr 14, 2023	104.03	105.26	103.98	104.58	4,072,829	+0.47(+0.45%)
Apr 13, 2023	103.52	104.34	103.39	104.11	4,488,130	+1.31(+1.28%)
Apr 12, 2023	103.38	103.71	102.52	102.80	4,733,397	-0.13(-0.12%)
Apr 11, 2023	102.23	103.54	102.10	102.92	4,120,961	+1.00(+0.98%)
Apr 10, 2023	100.75	102.00	100.30	101.92	3,865,423	+0.06(+0.06%)
Apr 06, 2023	102.08	102.33	101.22	101.86	3,242,900	-0.21(-0.21%)
Apr 05, 2023	101.18	102.80	101.13	102.08	5,313,296	+0.88(+0.86%)
Apr 04, 2023	102.03	102.19	100.57	101.20	3,960,898	-0.83(-0.81%)
Apr 03, 2023	101.26	102.12	100.88	102.03	3,961,732	+0.70(+0.69%)
Mar 31, 2023	99.10	101.47	99.10	101.33	7,090,800	+2.73(+2.77%)
Mar 30, 2023	98.71	98.96	97.94	98.59	4,195,256	+0.67(+0.69%)
Mar 29, 2023	96.66	97.98	96.08	97.92	5,082,980	+1.86(+1.93%)
Mar 28, 2023	95.50	96.25	95.44	96.06	4,839,745	+0.06(+0.06%)
Mar 27, 2023	96.26	97.04	95.92	96.01	6,188,244	+0.31(+0.33%)
Mar 24, 2023	95.58	95.78	94.58	95.69	4,815,450	-0.08(-0.08%)
Mar 23, 2023	96.67	97.44	94.89	95.77	7,069,045	-0.68(-0.71%)
Mar 22, 2023	97.98	98.75	96.40	96.45	6,081,053	-1.38(-1.41%)
Mar 21, 2023	97.81	98.47	97.44	97.84	4,874,580	+0.67(+0.69%)
Mar 20, 2023	96.43	97.53	96.27	97.16	4,998,422	+1.12(+1.17%)
Mar 17, 2023	96.41	96.62	95.20	96.05	10,471,334	-1.68(-1.72%)
Mar 16, 2023	96.47	98.00	96.37	97.73	8,415,179	+1.06(+1.10%)
Mar 15, 2023	95.74	96.70	94.66	96.67	6,784,700	-0.12(-0.12%)
Mar 14, 2023	97.42	97.68	95.82	96.78	6,421,319	+0.37(+0.38%)
Mar 13, 2023	96.25	97.50	95.72	96.41	6,585,451	-0.29(-0.30%)
Mar 10, 2023	97.91	98.52	96.36	96.71	6,825,494	-0.90(-0.92%)
Mar 09, 2023	99.98	99.99	97.27	97.60	5,890,057	-2.14(-2.15%)
Mar 08, 2023	100.13	100.25	98.99	99.74	4,342,046	-0.82(-0.81%)
Mar 07, 2023	102.17	102.84	100.35	100.56	4,086,185	-1.61(-1.57%)
Mar 06, 2023	101.64	103.09	101.63	102.17	5,381,503	+0.43(+0.42%)
Mar 03, 2023	100.62	101.88	100.24	101.74	5,017,078	+1.50(+1.50%)
Mar 02, 2023	98.56	100.39	98.22	100.24	4,961,120	+1.54(+1.56%)
Mar 01, 2023	99.44	99.58	98.19	98.70	5,528,135	-0.64(-0.65%)
Feb 28, 2023	99.25	100.18	99.16	99.34	5,328,329	-0.34(-0.34%)
Feb 27, 2023	99.58	100.52	99.40	99.68	5,379,577	+0.82(+0.83%)
Feb 24, 2023	99.89	99.96	98.11	98.87	6,186,082	-1.86(-1.85%)
Feb 23, 2023	102.67	102.67	99.87	100.73	7,046,854	-1.23(-1.20%)
Feb 22, 2023	102.56	103.09	101.58	101.95	7,728,033	-0.01(-0.01%)
Feb 21, 2023	102.66	103.10	101.89	101.96	5,579,346	-2.26(-2.17%)
Feb 17, 2023	103.87	104.57	103.37	104.22	7,066,507	-0.43(-0.41%)
Feb 16, 2023	104.85	106.17	104.52	104.65	4,720,919	-1.42(-1.34%)
Feb 15, 2023	104.61	106.07	104.38	106.07	4,171,322	+0.99(+0.95%)
Feb 14, 2023	105.03	105.55	103.83	105.08	5,249,413	-0.53(-0.50%)
Feb 13, 2023	104.56	106.00	104.39	105.60	5,334,773	+1.39(+1.34%)
Feb 10, 2023	102.68	104.38	102.63	104.21	6,472,790	+1.01(+0.98%)
Feb 09, 2023	102.89	103.74	102.76	103.20	5,757,662	+0.27(+0.26%)
Feb 08, 2023	102.94	103.16	102.30	102.92	5,738,462	-0.51(-0.49%)
Feb 07, 2023	101.50	103.97	101.24	103.43	6,409,371	+1.75(+1.72%)
Feb 06, 2023	100.70	102.79	100.02	101.69	6,600,484	+0.70(+0.69%)
Feb 03, 2023	101.26	103.06	99.77	100.99	15,699,027	-4.70(-4.44%)
Feb 02, 2023	106.55	107.31	104.57	105.68	10,154,217	-0.81(-0.76%)
Feb 01, 2023	105.51	107.26	104.55	106.50	6,023,790	+0.82(+0.78%)
Jan 31, 2023	104.82	105.68	104.09	105.67	6,006,141	+0.72(+0.68%)
Jan 30, 2023	104.82	105.41	104.01	104.96	7,104,509	-0.60(-0.57%)
Jan 27, 2023	105.29	106.28	104.90	105.56	7,075,801	+0.25(+0.24%)
Jan 26, 2023	103.89	105.35	103.66	105.31	6,528,265	+1.72(+1.66%)
Jan 25, 2023	102.69	103.74	102.54	103.58	5,593,696	+0.33(+0.32%)
Jan 24, 2023	103.02	103.48	102.06	103.25	5,687,977	+0.42(+0.40%)
Jan 23, 2023	101.70	103.50	101.08	102.84	6,527,153	+1.13(+1.11%)
Jan 20, 2023	101.08	101.86	100.59	101.70	6,758,092	+0.75(+0.75%)
Jan 19, 2023	101.67	102.34	100.93	100.95	5,282,806	-0.72(-0.70%)
Jan 18, 2023	103.74	104.06	101.58	101.67	5,909,791	-1.70(-1.64%)
Jan 17, 2023	103.55	104.18	102.93	103.36	7,721,602	-0.46(-0.45%)
Jan 13, 2023	101.73	103.89	101.73	103.83	5,711,095	+1.34(+1.30%)
Jan 12, 2023	102.92	103.06	101.83	102.49	5,041,194	-0.44(-0.42%)
Jan 11, 2023	102.45	103.06	101.53	102.92	5,817,065	+0.29(+0.28%)
Jan 10, 2023	101.05	103.05	100.86	102.63	4,333,958	+1.22(+1.20%)
Jan 09, 2023	103.14	103.29	101.11	101.41	10,456,380	-1.89(-1.83%)
Jan 06, 2023	102.03	103.60	101.68	103.30	9,960,450	+2.19(+2.16%)
Jan 05, 2023	101.17	101.76	100.20	101.11	5,756,321	-0.03(-0.03%)
Jan 04, 2023	99.43	101.41	99.29	101.14	8,406,206	+3.51(+3.60%)
Jan 03, 2023	97.37	97.96	96.31	97.63	6,822,706	+1.58(+1.64%)
Dec 30, 2022	96.04	96.10	95.12	96.05	4,119,724	-0.55(-0.57%)
Dec 29, 2022	95.86	97.45	95.54	96.60	4,104,989	+1.13(+1.19%)
Dec 28, 2022	96.25	96.74	95.27	95.47	3,605,603	-0.58(-0.60%)
Dec 27, 2022	95.44	96.30	95.09	96.05	4,545,491	+0.90(+0.95%)
Dec 23, 2022	94.49	95.18	93.80	95.15	4,073,880	+0.49(+0.52%)
Dec 22, 2022	95.32	95.43	93.12	94.66	4,913,753	-0.88(-0.92%)
Dec 21, 2022	93.65	95.92	93.29	95.54	5,746,748	+0.65(+0.68%)
Dec 20, 2022	95.07	95.45	94.18	94.89	4,678,921	-0.29(-0.31%)
Dec 19, 2022	95.30	95.67	94.63	95.18	5,958,510	-0.51(-0.54%)
Dec 16, 2022	96.13	96.38	94.91	95.69	14,316,964	-1.12(-1.16%)
Dec 15, 2022	98.00	98.33	96.29	96.82	7,482,009	-2.13(-2.15%)
Dec 14, 2022	99.07	100.02	97.50	98.95	5,858,073	+0.08(+0.08%)
Dec 13, 2022	101.49	101.86	97.78	98.87	7,295,045	-0.57(-0.57%)
Dec 12, 2022	97.92	99.58	97.62	99.44	5,985,453	+0.88(+0.89%)
Dec 09, 2022	100.15	100.21	98.52	98.56	8,261,952	-1.89(-1.88%)
Dec 08, 2022	99.48	100.61	99.15	100.45	5,643,974	+1.81(+1.84%)
Dec 07, 2022	98.07	99.70	97.85	98.64	4,331,296	-0.20(-0.21%)
Dec 06, 2022	100.52	100.88	98.22	98.84	8,719,030	-1.42(-1.42%)
Dec 05, 2022	100.11	100.93	99.73	100.26	9,589,575	-1.45(-1.43%)
Dec 02, 2022	98.78	102.19	98.59	101.72	8,176,573	+1.63(+1.63%)
Dec 01, 2022	99.08	100.27	98.71	100.09	7,696,180	+1.13(+1.14%)
Nov 30, 2022	95.91	99.30	95.39	98.96	15,489,075	+3.43(+3.59%)
Nov 29, 2022	95.82	96.18	95.08	95.53	4,568,969	+0.00(+0.00%)
Nov 28, 2022	95.85	96.98	95.43	95.53	5,429,723	-0.87(-0.90%)
Nov 25, 2022	96.48	96.71	95.39	96.40	2,396,098	+0.04(+0.04%)
Nov 23, 2022	95.36	96.90	95.15	96.36	6,139,824	+1.06(+1.11%)
Nov 22, 2022	95.37	95.60	94.42	95.30	5,575,647	+0.11(+0.11%)
Nov 21, 2022	93.91	95.36	93.63	95.20	4,644,814	+0.36(+0.38%)
Nov 18, 2022	94.65	95.23	94.05	94.84	6,160,439	+0.95(+1.01%)
Nov 17, 2022	92.19	93.93	92.08	93.89	5,417,771	-0.10(-0.10%)
Nov 16, 2022	93.46	94.85	93.20	93.99	5,523,935	-0.74(-0.78%)
Nov 15, 2022	95.77	96.37	94.20	94.72	6,618,186	+0.40(+0.42%)
Nov 14, 2022	94.05	95.43	93.62	94.33	8,799,303	+0.04(+0.04%)
Nov 11, 2022	93.69	95.54	93.50	94.29	8,566,385	+1.08(+1.16%)
Nov 10, 2022	90.91	93.36	90.37	93.20	10,745,934	+5.00(+5.66%)
Nov 09, 2022	88.19	89.14	87.93	88.21	6,513,015	-0.57(-0.64%)
Nov 08, 2022	87.02	89.76	87.02	88.78	10,104,624	+2.20(+2.54%)
Nov 07, 2022	87.74	88.40	85.45	86.57	10,644,404	-1.34(-1.52%)
Nov 04, 2022	88.04	89.59	86.64	87.91	21,098,560	+6.86(+8.47%)
Nov 03, 2022	80.47	81.81	79.41	81.05	9,241,941	+0.10(+0.12%)
Nov 02, 2022	83.53		80.91	80.96	7,997,220	-2.41(-2.89%)
Nov 01, 2022	84.29	85.07	82.87	83.37	6,496,922	+0.49(+0.59%)
Oct 31, 2022	82.89	83.82	82.27	82.88	7,732,299	-0.49(-0.59%)
Oct 28, 2022	81.52	84.03	80.70	83.37	8,655,872	+1.74(+2.13%)
Oct 27, 2022	82.44	82.70	80.48	81.63	9,950,444	-0.58(-0.71%)
Oct 26, 2022	81.94	84.45	81.82	82.21	10,437,991	+0.65(+0.80%)
Oct 25, 2022	80.50	82.31	80.50	81.56	11,149,582	+1.39(+1.73%)
Oct 24, 2022	83.18	83.76	78.90	80.17	17,445,486	-4.64(-5.47%)
Oct 21, 2022	83.27	85.16	82.85	84.81	9,495,719	+1.74(+2.10%)
Oct 20, 2022	83.59	84.45	82.76	83.07	4,743,834	-0.70(-0.83%)
Oct 19, 2022	84.60	85.31	83.28	83.77	6,762,264	-1.38(-1.62%)
Oct 18, 2022	86.25	86.59	84.30	85.15	5,729,775	+0.06(+0.07%)
Oct 17, 2022	84.13	85.40	84.05	85.09	6,534,419	+2.42(+2.93%)
Oct 14, 2022	86.15	86.81	82.54	82.67	6,599,024	-2.87(-3.36%)
Oct 13, 2022	81.44	86.11	81.08	85.54	7,957,312	+2.39(+2.88%)
Oct 12, 2022	83.27	84.28	82.71	83.15	5,496,704	+0.63(+0.77%)
Oct 11, 2022	82.99	83.46	81.97	82.52	5,778,512	-0.81(-0.98%)
Oct 10, 2022	83.28	83.82	82.44	83.33	5,320,310	+0.03(+0.03%)
Oct 07, 2022	84.75	85.09	82.60	83.30	6,902,193	-2.22(-2.60%)
Oct 06, 2022	86.33	87.00	85.44	85.52	7,201,480	-0.74(-0.85%)
Oct 05, 2022	83.97	86.76	83.80	86.26	8,336,979	+1.54(+1.82%)
Oct 04, 2022	83.36	85.14	83.14	84.72	6,248,152	+2.77(+3.38%)
Oct 03, 2022	81.12	82.53	80.21	81.95	7,040,782	+1.30(+1.61%)
Sep 30, 2022	82.86	82.98	80.54	80.65	8,083,934	-2.21(-2.67%)
Sep 29, 2022	83.09	83.60	81.94	82.86	7,188,651	-0.52(-0.62%)
Sep 28, 2022	81.05	83.73	80.64	83.38	8,201,661	+2.71(+3.36%)
Sep 27, 2022	82.29	82.79	79.61	80.67	9,013,293	-0.51(-0.62%)
Sep 26, 2022	80.70	82.34	80.67	81.18	7,922,606	+0.61(+0.76%)
Sep 23, 2022	80.30	80.82	79.66	80.56	7,473,445	-0.51(-0.63%)
Sep 22, 2022	84.23	84.25	80.76	81.07	10,398,004	-3.73(-4.40%)
Sep 21, 2022	87.38	87.60	84.77	84.80	9,197,915	-2.10(-2.41%)
Sep 20, 2022	87.73	88.08	86.23	86.90	6,851,529	-1.29(-1.47%)
Sep 19, 2022	87.00	88.58	86.94	88.19	6,567,300	+0.79(+0.91%)
Sep 16, 2022	87.24	88.15	86.77	87.40	12,524,358	-0.87(-0.99%)
Sep 15, 2022	88.14	89.16	87.80	88.27	11,546,302	-0.46(-0.52%)
Sep 14, 2022	85.73	89.47	85.67	88.73	25,410,676	+4.65(+5.53%)
Sep 13, 2022	83.00	85.47	82.38	84.08	16,727,472	-1.18(-1.38%)
Sep 12, 2022	85.92	86.51	84.75	85.25	9,484,181	+0.36(+0.43%)
Sep 09, 2022	85.66	86.10	84.84	84.89	7,413,874	-0.74(-0.86%)
Sep 08, 2022	83.56	85.65	83.42	85.63	8,066,290	+1.10(+1.30%)
Sep 07, 2022	81.46	84.82	81.28	84.53	10,389,575	+3.63(+4.48%)
Sep 06, 2022	79.51	80.99	78.17	80.90	11,555,762	+1.51(+1.90%)
Sep 02, 2022	81.81	82.09	79.01	79.39	10,799,580	-2.35(-2.88%)
Sep 01, 2022	80.11	81.80	79.38	81.74	7,892,436	+1.27(+1.58%)
Aug 31, 2022	80.28	81.13	80.07	80.47	6,860,322	+0.63(+0.79%)
Aug 30, 2022	80.57	81.38	79.15	79.84	7,117,336	-0.68(-0.84%)
Aug 29, 2022	79.63	81.03	79.48	80.52	5,260,461	+0.06(+0.07%)
Aug 26, 2022	83.76	84.22	80.36	80.46	6,973,751	-3.19(-3.81%)
Aug 25, 2022	82.65	83.87	82.60	83.65	4,422,111	+1.28(+1.56%)
Aug 24, 2022	81.13	82.77	80.86	82.36	4,581,962	+1.30(+1.61%)
Aug 23, 2022	81.21	81.94	80.96	81.06	4,763,660	-0.25(-0.31%)
Aug 22, 2022	81.72	81.88	80.73	81.31	6,178,236	-1.89(-2.27%)
Aug 19, 2022	84.01	84.20	82.84	83.20	4,803,587	-1.56(-1.84%)
Aug 18, 2022	84.26	84.98	83.93	84.76	3,581,516	+0.19(+0.23%)
Aug 17, 2022	84.61	85.19	84.09	84.56	4,001,687	-1.01(-1.17%)
Aug 16, 2022	84.98	86.08	84.75	85.57	4,785,792	+0.23(+0.27%)
Aug 15, 2022	84.33	85.43	84.24	85.34	5,849,917	+0.81(+0.96%)
Aug 12, 2022	83.57	84.61	83.45	84.53	5,393,810	+1.00(+1.19%)
Aug 11, 2022	83.21	83.80	82.79	83.53	5,846,151	+1.22(+1.48%)
Aug 10, 2022	82.32	82.70	81.93	82.31	5,433,525	+1.57(+1.94%)
Aug 09, 2022	81.60	81.69	80.38	80.74	3,675,193	-0.84(-1.03%)
Aug 08, 2022	81.99	82.67	81.30	81.58	5,131,044	-0.01(-0.01%)
Aug 05, 2022	81.62	81.99	80.82	81.59	5,080,372	-1.09(-1.32%)
Aug 04, 2022	83.00	84.01	82.39	82.69	7,445,103	-0.37(-0.45%)
Aug 03, 2022	81.86	83.72	79.86	83.06	13,566,077	+3.39(+4.25%)
Aug 02, 2022	80.61	81.03	79.58	79.67	7,606,401	-1.14(-1.41%)
Aug 01, 2022	80.13	81.46	79.97	80.81	7,683,030	+0.12(+0.15%)
Jul 29, 2022	80.52	80.88	79.88	80.69	6,097,054	+0.10(+0.13%)
Jul 28, 2022	79.17	80.79	78.82	80.58	5,875,044	+1.63(+2.06%)
Jul 27, 2022	77.31	79.38	77.21	78.96	6,698,357	+2.52(+3.30%)
Jul 26, 2022	77.29	77.49	76.14	76.43	6,918,790	-1.13(-1.46%)
Jul 25, 2022	79.55	79.66	77.12	77.57	6,155,278	-1.99(-2.50%)
Jul 22, 2022	80.10	80.35	78.84	79.55	6,602,553	+0.05(+0.06%)
Jul 21, 2022	78.95	79.57	78.66	79.51	8,084,801	+0.26(+0.32%)
Jul 20, 2022	78.50	79.44	77.93	79.25	7,197,385	+0.69(+0.87%)
Jul 19, 2022	77.19	78.68	77.00	78.56	6,248,831	+2.21(+2.89%)
Jul 18, 2022	76.17	77.72	76.14	76.36	7,111,884	+0.64(+0.85%)
Jul 15, 2022	74.82	76.34	74.82	75.71	5,867,388	+1.29(+1.73%)
Jul 14, 2022	73.37	74.59	73.10	74.42	4,731,101	+0.27(+0.36%)
Jul 13, 2022	72.32	74.75	72.07	74.16	4,094,824	+0.15(+0.21%)
Jul 12, 2022	74.58	75.61	73.64	74.01	5,666,282	-0.13(-0.18%)
Jul 11, 2022	75.04	75.23	73.69	74.14	5,623,015	-1.31(-1.74%)
Jul 08, 2022	74.89	75.79	74.49	75.45	4,130,403	+0.04(+0.05%)
Jul 07, 2022	75.01	75.80	74.59	75.41	5,668,402	+0.36(+0.48%)
Jul 06, 2022	75.98	76.59	74.40	75.05	4,888,308	-0.63(-0.83%)
Jul 05, 2022	74.25	75.70	73.63	75.68	8,499,390	+0.25(+0.33%)

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

Plymouth, IN (46563)

Today

Tonight

Starbucks Corp (NQ: SBUX )

Historical Prices

Sections

Services