Skip to main content

Starbucks Corp (NQ: SBUX )

76.55 -2.72 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 78.33 78.47 76.01 76.55 18,844,530 -2.72(-3.43%)
Jul 19, 2024 74.66 79.38 74.19 79.27 32,970,664 +5.08(+6.85%)
Jul 18, 2024 74.46 75.11 73.81 74.19 10,699,192 -0.91(-1.21%)
Jul 17, 2024 75.22 76.13 74.55 75.10 11,566,074 -0.41(-0.54%)
Jul 16, 2024 72.21 75.51 71.55 75.51 14,964,255 +2.76(+3.79%)
Jul 15, 2024 74.89 74.89 72.52 72.75 9,061,274 -2.08(-2.78%)
Jul 12, 2024 73.80 75.06 73.38 74.83 10,559,931 +1.53(+2.09%)
Jul 11, 2024 72.34 73.50 72.08 73.30 12,311,007 +0.79(+1.09%)
Jul 10, 2024 72.99 73.17 72.35 72.51 11,127,620 -0.24(-0.33%)
Jul 09, 2024 74.63 74.64 72.73 72.75 11,855,286 -1.82(-2.44%)
Jul 08, 2024 76.34 76.45 74.47 74.57 8,867,352 -1.48(-1.95%)
Jul 05, 2024 76.24 76.27 75.42 76.05 9,663,148 -0.21(-0.28%)
Jul 03, 2024 76.84 77.04 76.07 76.26 4,981,161 -0.57(-0.74%)
Jul 02, 2024 77.12 77.21 76.28 76.83 8,853,747 -0.30(-0.39%)
Jul 01, 2024 77.99 78.22 76.78 77.13 6,766,319 -0.72(-0.92%)
Jun 28, 2024 78.72 78.88 77.61 77.85 13,207,739 -1.39(-1.75%)
Jun 27, 2024 79.05 79.44 78.68 79.23 10,286,739 +0.08(+0.11%)
Jun 26, 2024 79.00 79.28 78.38 79.15 10,706,530 -0.13(-0.16%)
Jun 25, 2024 80.00 80.75 78.87 79.28 16,176,063 -0.45(-0.56%)
Jun 24, 2024 80.00 80.07 79.17 79.73 7,395,265 -0.18(-0.23%)
Jun 21, 2024 80.00 80.25 79.16 79.91 25,860,432 +0.19(+0.24%)
Jun 20, 2024 79.82 80.78 79.67 79.72 10,181,625 -0.48(-0.60%)
Jun 18, 2024 81.01 81.70 79.59 80.20 9,673,503 -1.13(-1.39%)
Jun 17, 2024 79.58 81.75 79.27 81.33 9,844,989 +1.68(+2.11%)
Jun 14, 2024 80.00 80.40 79.11 79.65 7,192,487 -0.59(-0.74%)
Jun 13, 2024 79.50 80.90 79.18 80.24 13,946,403 +0.86(+1.08%)
Jun 12, 2024 79.99 80.18 79.18 79.38 8,870,820 -0.51(-0.64%)
Jun 11, 2024 80.92 80.97 79.75 79.89 9,023,788 -1.71(-2.10%)
Jun 10, 2024 81.49 81.85 80.84 81.60 8,700,407 +0.17(+0.21%)
Jun 07, 2024 81.62 82.63 80.61 81.43 10,852,635 -0.04(-0.05%)
Jun 06, 2024 81.15 82.93 80.92 81.47 9,231,858 +0.31(+0.38%)
Jun 05, 2024 82.46 82.50 80.96 81.16 11,274,006 -1.63(-1.97%)
Jun 04, 2024 81.97 83.43 81.90 82.79 12,378,735 +0.71(+0.87%)
Jun 03, 2024 79.68 82.12 79.62 82.08 12,442,564 +1.86(+2.32%)
May 31, 2024 79.08 80.33 78.61 80.22 12,669,744 +1.46(+1.85%)
May 30, 2024 77.10 78.88 77.06 78.76 9,295,422 +1.88(+2.45%)
May 29, 2024 77.10 78.32 76.83 76.88 9,265,621 -0.60(-0.77%)
May 28, 2024 78.79 78.80 77.41 77.48 8,836,814 -1.39(-1.76%)
May 24, 2024 78.50 79.22 78.11 78.87 10,746,236 +0.56(+0.72%)
May 23, 2024 80.10 80.70 77.64 78.31 15,838,334 -2.41(-2.99%)
May 22, 2024 77.70 81.02 77.44 80.72 22,067,834 +3.00(+3.86%)
May 21, 2024 77.56 78.22 77.55 77.72 8,914,872 +0.18(+0.23%)
May 20, 2024 77.68 78.32 76.71 77.54 11,182,505 -0.31(-0.40%)
May 17, 2024 75.27 78.00 74.92 77.85 14,436,599 +2.57(+3.41%)
May 16, 2024 75.18 75.55 74.45 75.28 10,757,787 +0.15(+0.20%)
May 15, 2024 75.33 75.46 74.75 75.13 8,891,427 +0.07(+0.09%)
May 14, 2024 75.66 76.15 74.95 75.06 11,040,919 -0.55(-0.72%)
May 13, 2024 75.65 76.26 75.23 75.61 11,034,297 +0.07(+0.09%)
May 10, 2024 74.74 75.73 74.49 75.54 15,899,818 +0.43(+0.57%)
May 09, 2024 73.02 75.19 72.52 75.11 18,721,000 +2.16(+2.97%)
May 08, 2024 71.75 73.91 71.71 72.95 24,665,472 +0.99(+1.38%)
May 07, 2024 72.30 72.30 71.26 71.95 22,061,478 -0.40(-0.55%)
May 06, 2024 72.76 73.63 72.15 72.35 18,755,522 -0.21(-0.29%)
May 03, 2024 74.70 74.94 72.44 72.56 22,322,356 -1.81(-2.43%)
May 02, 2024 74.34 74.58 72.80 74.37 24,055,682 +0.47(+0.63%)
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.