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 (%)
Aug 31, 2023 97.33 97.66 95.64 95.80 5,720,454 -1.77(-1.81%)
Aug 30, 2023 97.35 98.04 97.33 97.57 4,284,034 +0.09(+0.09%)
Aug 29, 2023 95.72 97.56 95.70 97.48 5,606,373 +2.07(+2.17%)
Aug 28, 2023 94.32 95.56 94.22 95.41 5,185,971 +1.53(+1.63%)
Aug 25, 2023 93.93 94.34 92.91 93.87 5,452,266 +0.64(+0.69%)
Aug 24, 2023 93.15 94.02 92.13 93.23 7,957,419 -0.34(-0.37%)
Aug 23, 2023 94.80 94.93 92.43 93.58 9,866,742 -0.88(-0.93%)
Aug 22, 2023 94.86 95.11 93.99 94.45 3,702,775 -0.38(-0.40%)
Aug 21, 2023 95.68 95.92 94.54 94.83 3,830,250 -0.76(-0.79%)
Aug 18, 2023 94.39 95.85 94.18 95.59 4,196,710 +0.65(+0.68%)
Aug 17, 2023 97.33 97.43 94.81 94.94 5,380,981 -2.37(-2.43%)
Aug 16, 2023 97.93 98.40 97.22 97.31 3,741,779 -1.04(-1.06%)
Aug 15, 2023 98.44 98.95 98.10 98.35 3,257,319 -0.95(-0.96%)
Aug 14, 2023 98.79 99.51 98.51 99.31 3,294,662 +0.02(+0.02%)
Aug 11, 2023 99.69 99.69 98.45 99.29 3,235,083 -0.66(-0.66%)
Aug 10, 2023 98.85 100.64 98.71 99.95 6,961,287 +2.23(+2.28%)
Aug 09, 2023 98.77 99.34 97.28 97.72 4,594,927 -0.76(-0.77%)
Aug 08, 2023 98.99 99.18 97.69 98.47 4,149,469 -1.02(-1.03%)
Aug 07, 2023 99.18 99.61 98.71 99.50 5,339,799 +1.04(+1.05%)
Aug 04, 2023 100.69 100.87 98.30 98.46 5,316,490 -1.61(-1.61%)
Aug 03, 2023 99.72 100.63 99.21 100.07 5,673,180 +0.20(+0.20%)
Aug 02, 2023 98.28 102.16 97.10 99.88 14,791,057 +0.85(+0.86%)
Aug 01, 2023 99.23 99.47 98.18 99.03 7,980,281 -0.30(-0.31%)
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%)
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.