Skip to main content

Starbucks Corp (NQ: SBUX )

93.16 -1.74 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 94.45 94.57 92.91 93.16 7,995,400 -1.74(-1.83%)
Feb 29, 2024 94.50 95.10 93.98 94.90 11,218,027 +1.90(+2.04%)
Feb 28, 2024 93.77 93.97 92.77 93.00 5,618,102 -1.13(-1.20%)
Feb 27, 2024 94.32 94.66 93.60 94.13 5,356,123 -0.15(-0.16%)
Feb 26, 2024 95.36 95.56 94.25 94.28 7,043,160 -1.34(-1.40%)
Feb 23, 2024 95.88 96.93 95.58 95.62 6,845,464 -0.16(-0.17%)
Feb 22, 2024 94.89 96.08 94.14 95.78 8,123,456 +0.76(+0.80%)
Feb 21, 2024 93.86 95.77 93.77 95.02 8,284,587 +1.56(+1.67%)
Feb 20, 2024 93.36 94.12 93.06 93.46 8,902,521 +0.24(+0.26%)
Feb 16, 2024 93.10 94.18 92.75 93.22 5,737,493 +0.00(+0.00%)
Feb 15, 2024 94.03 94.24 93.00 93.22 8,875,133 -0.85(-0.90%)
Feb 14, 2024 94.08 94.47 93.76 94.07 5,509,904 +0.20(+0.21%)
Feb 13, 2024 94.85 95.56 93.39 93.87 8,137,483 -1.60(-1.68%)
Feb 12, 2024 96.92 97.14 95.38 95.47 9,240,754 -1.83(-1.88%)
Feb 09, 2024 96.32 97.99 96.29 97.30 9,385,585 +0.71(+0.74%)
Feb 08, 2024 95.10 96.69 93.92 96.59 9,885,730 +1.85(+1.95%)
Feb 07, 2024 95.66 96.08 93.87 94.74 9,147,609 -0.36(-0.38%)
Feb 06, 2024 91.95 95.13 91.80 95.10 11,597,219 +3.14(+3.42%)
Feb 05, 2024 92.23 92.31 91.35 91.96 7,378,989 -0.48(-0.52%)
Feb 02, 2024 92.14 93.05 91.12 92.43 11,434,974 -0.38(-0.41%)
Feb 01, 2024 92.54 93.04 91.32 92.81 15,089,963 +0.34(+0.37%)
Jan 31, 2024 97.69 97.77 92.46 92.47 26,916,816 -1.04(-1.12%)
Jan 30, 2024 92.44 94.11 92.03 93.52 17,586,038 +0.28(+0.30%)
Jan 29, 2024 92.46 93.37 91.69 93.24 12,804,798 +0.99(+1.08%)
Jan 26, 2024 92.36 92.93 91.86 92.25 9,284,974 +0.19(+0.21%)
Jan 25, 2024 91.67 92.10 91.17 92.06 12,120,183 +0.57(+0.62%)
Jan 24, 2024 92.00 92.28 91.44 91.49 7,702,354 +0.07(+0.08%)
Jan 23, 2024 92.47 93.08 91.22 91.42 10,303,614 -1.09(-1.18%)
Jan 22, 2024 93.24 93.36 92.25 92.51 9,476,756 -0.79(-0.84%)
Jan 19, 2024 92.62 93.68 92.09 93.30 9,623,404 +0.52(+0.56%)
Jan 18, 2024 91.41 92.87 91.27 92.78 7,591,546 +1.56(+1.71%)
Jan 17, 2024 91.11 91.41 90.85 91.22 6,711,208 -0.92(-1.00%)
Jan 16, 2024 92.11 92.18 91.18 92.15 7,536,813 +0.72(+0.78%)
Jan 12, 2024 92.67 92.84 91.22 91.43 5,675,129 -0.95(-1.03%)
Jan 11, 2024 92.77 93.08 91.35 92.38 6,519,709 -0.56(-0.60%)
Jan 10, 2024 92.45 93.13 92.32 92.94 5,881,549 +0.41(+0.44%)
Jan 09, 2024 93.05 93.17 92.30 92.53 6,385,564 -1.09(-1.17%)
Jan 08, 2024 92.46 94.00 92.39 93.63 7,580,743 +1.19(+1.29%)
Jan 05, 2024 92.77 93.02 91.93 92.43 7,234,288 -0.56(-0.60%)
Jan 04, 2024 92.54 94.01 92.44 92.99 7,160,599 +0.32(+0.34%)
Jan 03, 2024 93.40 93.68 92.50 92.67 7,203,157 -0.44(-0.47%)
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.