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 (%)
Jul 31, 2023 99.07 99.58 98.63 99.33 6,526,194 +0.31(+0.32%)
Jul 28, 2023 99.26 99.58 98.59 99.02 5,441,467 +0.46(+0.47%)
Jul 27, 2023 99.78 100.17 98.32 98.56 5,494,520 -0.93(-0.93%)
Jul 26, 2023 99.95 100.41 99.07 99.49 6,716,128 -1.16(-1.16%)
Jul 25, 2023 100.17 101.48 100.07 100.65 5,753,348 +0.14(+0.14%)
Jul 24, 2023 100.61 101.13 100.06 100.51 4,853,745 -0.04(-0.04%)
Jul 21, 2023 99.55 101.27 99.37 100.55 21,261,866 +1.90(+1.92%)
Jul 20, 2023 99.53 100.22 98.48 98.65 5,589,135 -0.93(-0.93%)
Jul 19, 2023 98.40 99.73 98.40 99.58 5,680,766 +1.05(+1.06%)
Jul 18, 2023 98.52 99.18 97.66 98.54 6,124,287 -0.17(-0.17%)
Jul 17, 2023 98.61 99.56 97.83 98.70 5,363,555 -0.67(-0.67%)
Jul 14, 2023 99.52 99.83 98.76 99.37 4,028,655 +0.01(+0.01%)
Jul 13, 2023 99.27 99.95 99.07 99.36 4,612,643 +0.45(+0.45%)
Jul 12, 2023 99.18 99.58 98.54 98.91 7,129,134 +1.03(+1.05%)
Jul 11, 2023 97.25 98.02 96.95 97.88 5,387,804 +0.94(+0.97%)
Jul 10, 2023 94.18 97.33 94.11 96.94 9,504,196 +3.01(+3.21%)
Jul 07, 2023 93.87 94.53 93.44 93.93 8,067,465 -0.15(-0.16%)
Jul 06, 2023 95.70 95.91 93.79 94.08 7,316,720 -2.21(-2.30%)
Jul 05, 2023 96.96 97.14 96.12 96.29 6,523,292 -0.67(-0.70%)
Jul 03, 2023 96.55 97.37 96.08 96.96 3,366,129 +0.09(+0.09%)
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 +0.70(+0.72%)
Jun 14, 2023 97.36 99.12 97.00 98.44 9,487,711 +1.37(+1.41%)
Jun 13, 2023 96.34 97.28 96.34 97.07 5,253,139 +0.78(+0.81%)
Jun 12, 2023 95.80 96.34 95.37 96.29 6,858,667 +0.49(+0.51%)
Jun 09, 2023 96.62 96.78 95.49 95.80 5,677,601 -1.16(-1.20%)
Jun 08, 2023 95.50 96.99 94.78 96.96 7,034,569 +1.20(+1.26%)
Jun 07, 2023 96.38 96.68 95.44 95.76 6,426,404 -0.29(-0.31%)
Jun 06, 2023 97.54 98.12 95.38 96.05 8,851,703 -1.67(-1.71%)
Jun 05, 2023 97.83 98.64 97.30 97.73 6,683,679 +0.42(+0.43%)
Jun 02, 2023 96.14 97.46 96.02 97.30 6,361,785 +1.94(+2.03%)
Jun 01, 2023 95.44 96.06 94.39 95.37 6,903,202 -0.09(-0.10%)
May 31, 2023 95.87 95.92 94.84 95.46 10,610,873 -0.13(-0.14%)
May 30, 2023 96.71 96.78 95.16 95.59 6,650,963 -0.76(-0.79%)
May 26, 2023 96.45 97.41 96.16 96.36 7,440,622 +0.09(+0.09%)
May 25, 2023 96.52 96.72 95.57 96.27 8,361,067 -1.14(-1.17%)
May 24, 2023 98.58 98.59 96.92 97.41 6,272,493 -0.71(-0.73%)
May 23, 2023 99.86 99.89 97.87 98.13 6,916,259 -2.50(-2.49%)
May 22, 2023 103.19 103.37 100.50 100.63 7,671,854 -2.55(-2.47%)
May 19, 2023 104.64 104.78 103.00 103.18 5,097,705 -1.55(-1.48%)
May 18, 2023 103.09 104.78 102.88 104.73 5,498,540 +1.37(+1.32%)
May 17, 2023 103.62 104.19 102.63 103.36 4,864,323 +0.40(+0.39%)
May 16, 2023 104.06 104.21 102.87 102.96 3,759,883 -1.33(-1.28%)
May 15, 2023 103.77 104.40 103.28 104.29 4,312,154 +0.51(+0.49%)
May 12, 2023 103.43 103.87 102.52 103.78 5,292,328 +0.48(+0.46%)
May 11, 2023 104.09 104.41 102.80 103.30 4,899,366 -0.79(-0.76%)
May 10, 2023 104.28 105.20 102.84 104.09 4,690,895 +0.25(+0.24%)
May 09, 2023 104.11 104.29 103.54 103.84 3,783,875 -0.45(-0.43%)
May 08, 2023 104.58 105.21 104.05 104.29 6,258,872 -0.04(-0.04%)
May 05, 2023 102.71 104.59 102.54 104.33 8,029,822 +2.43(+2.39%)
May 04, 2023 101.46 102.83 101.01 101.89 9,102,548 +0.73(+0.72%)
May 03, 2023 106.14 106.77 101.01 101.16 25,053,164 -10.22(-9.17%)
May 02, 2023 111.41 111.48 109.81 111.38 9,884,731 -0.10(-0.09%)
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.