Skip to main content

Starbucks Corp (NQ: SBUX )

87.61 +0.46 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 87.15 88.08 87.12 87.61 11,899,968 +0.46(+0.53%)
Apr 18, 2024 86.44 87.63 86.05 87.15 11,402,768 +0.94(+1.09%)
Apr 17, 2024 86.00 86.42 85.34 86.21 6,868,789 +0.79(+0.92%)
Apr 16, 2024 84.82 86.19 84.42 85.42 8,866,667 +0.25(+0.29%)
Apr 15, 2024 85.40 86.36 84.92 85.17 9,675,131 +0.25(+0.29%)
Apr 12, 2024 85.42 85.51 84.29 84.92 8,594,850 -0.98(-1.14%)
Apr 11, 2024 86.00 86.31 85.26 85.90 6,838,506 -0.05(-0.06%)
Apr 10, 2024 86.32 86.87 85.60 85.95 7,412,767 -1.18(-1.35%)
Apr 09, 2024 87.19 87.60 86.31 87.13 6,241,412 -0.06(-0.07%)
Apr 08, 2024 86.97 87.36 86.36 87.19 6,322,379 +0.34(+0.39%)
Apr 05, 2024 87.90 87.93 86.83 86.85 7,161,443 -0.77(-0.88%)
Apr 04, 2024 89.13 89.34 87.61 87.62 8,052,181 -1.08(-1.22%)
Apr 03, 2024 89.60 89.84 88.65 88.70 6,333,933 -0.60(-0.67%)
Apr 02, 2024 91.11 91.24 89.23 89.30 8,273,228 -2.23(-2.44%)
Apr 01, 2024 91.82 92.07 91.02 91.53 4,989,920 +0.14(+0.15%)
Mar 28, 2024 91.79 91.59 91.30 91.39 6,911,815 -0.11(-0.12%)
Mar 27, 2024 90.65 91.83 90.60 91.50 5,863,444 +1.14(+1.26%)
Mar 26, 2024 90.98 91.00 90.23 90.36 6,215,274 -0.31(-0.34%)
Mar 25, 2024 90.65 91.12 90.47 90.67 6,901,901 -0.04(-0.04%)
Mar 22, 2024 91.74 91.78 90.06 90.71 6,495,054 -0.95(-1.04%)
Mar 21, 2024 92.63 93.17 91.64 91.66 6,286,718 -0.94(-1.02%)
Mar 20, 2024 91.79 92.62 91.52 92.60 5,803,969 +1.01(+1.10%)
Mar 19, 2024 91.00 91.90 90.86 91.59 5,676,330 +0.58(+0.64%)
Mar 18, 2024 90.75 91.42 90.53 91.01 7,412,166 +0.89(+0.99%)
Mar 15, 2024 91.60 92.02 90.10 90.12 18,136,368 -1.54(-1.68%)
Mar 14, 2024 91.10 91.71 90.41 91.66 8,543,387 +0.05(+0.05%)
Mar 13, 2024 92.49 92.87 90.87 91.61 8,254,059 -0.79(-0.85%)
Mar 12, 2024 92.00 92.72 91.21 92.40 9,444,148 +0.33(+0.36%)
Mar 11, 2024 91.26 92.96 91.17 92.07 6,702,026 +1.01(+1.11%)
Mar 08, 2024 90.62 91.53 90.60 91.06 7,673,329 +0.11(+0.12%)
Mar 07, 2024 91.62 91.76 90.31 90.95 8,789,558 -0.70(-0.76%)
Mar 06, 2024 91.35 92.03 91.12 91.65 4,823,862 +0.43(+0.47%)
Mar 05, 2024 92.10 92.17 91.06 91.22 7,272,682 -1.24(-1.34%)
Mar 04, 2024 93.06 93.32 92.04 92.46 7,319,580 -0.70(-0.75%)
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%)
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.