Skip to main content

Starbucks Corp (NQ: SBUX )

108.34 -0.06 (-0.05%)
Streaming Delayed Price Updated: 12:15 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 108.26 108.87 107.42 108.40 6,878,936 -0.62(-0.57%)
Jan 27, 2023 108.74 109.76 108.34 109.02 6,851,139 +0.26(+0.24%)
Jan 26, 2023 107.30 108.80 107.06 108.76 6,320,988 +1.78(+1.66%)
Jan 25, 2023 106.06 107.14 105.90 106.98 5,416,092 +0.34(+0.32%)
Jan 24, 2023 106.40 106.87 105.41 106.64 5,507,380 +0.43(+0.40%)
Jan 23, 2023 105.04 106.89 104.40 106.21 6,319,911 +1.17(+1.11%)
Jan 20, 2023 104.40 105.20 103.89 105.04 6,543,518 +0.78(+0.75%)
Jan 19, 2023 105.00 105.70 104.24 104.26 5,115,073 -0.74(-0.70%)
Jan 18, 2023 107.14 107.47 104.91 105.00 5,722,151 -1.75(-1.64%)
Jan 17, 2023 106.95 107.59 106.31 106.75 7,476,436 -0.48(-0.45%)
Jan 13, 2023 105.07 107.30 105.07 107.23 5,529,764 +1.38(+1.30%)
Jan 12, 2023 106.29 106.44 105.17 105.85 4,881,133 -0.45(-0.42%)
Jan 11, 2023 105.81 106.44 104.86 106.30 5,632,369 +0.30(+0.28%)
Jan 10, 2023 104.36 106.42 104.17 106.00 4,196,352 +1.26(+1.20%)
Jan 09, 2023 106.52 106.68 104.43 104.74 10,124,382 -1.95(-1.83%)
Jan 06, 2023 105.38 107.00 105.01 106.69 9,644,198 +2.26(+2.16%)
Jan 05, 2023 104.49 105.10 103.49 104.43 5,573,554 -0.03(-0.03%)
Jan 04, 2023 102.69 104.73 102.55 104.46 8,139,303 +3.63(+3.60%)
Jan 03, 2023 100.56 101.17 99.47 100.83 6,606,080 +1.63(+1.64%)
Dec 30, 2022 99.19 99.25 98.24 99.20 3,988,920 -0.57(-0.57%)
Dec 29, 2022 99.00 100.65 98.67 99.77 3,974,653 +1.17(+1.19%)
Dec 28, 2022 99.41 99.91 98.39 98.60 3,491,123 -0.60(-0.60%)
Dec 27, 2022 98.57 99.45 98.21 99.20 4,401,169 +0.93(+0.95%)
Dec 23, 2022 97.59 98.30 96.88 98.27 3,944,532 +0.51(+0.52%)
Dec 22, 2022 98.45 98.56 96.17 97.76 4,757,738 -0.91(-0.92%)
Dec 21, 2022 96.72 99.07 96.35 98.67 5,564,285 +0.67(+0.68%)
Dec 20, 2022 98.19 98.58 97.27 98.00 4,530,362 -0.30(-0.31%)
Dec 19, 2022 98.43 98.81 97.73 98.30 5,769,323 -0.53(-0.54%)
Dec 16, 2022 99.28 99.54 98.02 98.83 13,862,390 -1.16(-1.16%)
Dec 15, 2022 101.21 101.55 99.44 99.99 7,244,450 -2.20(-2.15%)
Dec 14, 2022 102.32 103.30 100.70 102.19 5,672,075 +0.08(+0.08%)
Dec 13, 2022 104.82 105.20 100.99 102.11 7,063,422 -0.59(-0.57%)
Dec 12, 2022 101.13 102.84 100.82 102.70 5,795,411 +0.91(+0.89%)
Dec 09, 2022 103.43 103.50 101.75 101.79 7,999,629 -1.95(-1.88%)
Dec 08, 2022 102.74 103.91 102.40 103.74 5,464,774 +1.87(+1.84%)
Dec 07, 2022 101.29 102.97 101.06 101.87 4,193,774 -0.21(-0.21%)
Dec 06, 2022 103.82 104.19 101.44 102.08 8,442,194 -1.47(-1.42%)
Dec 05, 2022 103.39 104.24 103.00 103.55 9,285,099 -1.50(-1.43%)
Dec 02, 2022 102.02 105.54 101.82 105.05 7,916,961 +1.68(+1.63%)
Dec 01, 2022 102.33 103.56 101.95 103.37 7,451,821 +1.17(+1.14%)
Nov 30, 2022 99.05 102.56 98.52 102.20 14,997,285 +3.54(+3.59%)
Nov 29, 2022 98.96 99.33 98.20 98.66 4,423,901 +0.00(+0.00%)
Nov 28, 2022 98.99 100.16 98.56 98.66 5,257,326 -0.90(-0.90%)
Nov 25, 2022 99.64 99.88 98.52 99.56 2,320,020 +0.04(+0.04%)
Nov 23, 2022 98.49 100.08 98.27 99.52 5,944,880 +1.09(+1.11%)
Nov 22, 2022 98.50 98.73 97.52 98.43 5,398,616 +0.11(+0.11%)
Nov 21, 2022 96.99 98.48 96.70 98.32 4,497,338 +0.37(+0.38%)
Nov 18, 2022 97.75 98.35 97.13 97.95 5,964,841 +0.98(+1.01%)
Nov 17, 2022 95.21 97.01 95.10 96.97 5,245,753 -0.10(-0.10%)
Nov 16, 2022 96.52 97.96 96.26 97.07 5,348,546 -0.76(-0.78%)
Nov 15, 2022 98.91 99.53 97.29 97.83 6,408,054 +0.41(+0.42%)
Nov 14, 2022 97.13 98.56 96.69 97.42 8,519,919 +0.04(+0.04%)
Nov 11, 2022 96.76 98.67 96.57 97.38 8,294,396 +1.12(+1.16%)
Nov 10, 2022 93.89 96.42 93.33 96.26 10,404,743 +5.16(+5.66%)
Nov 09, 2022 91.08 92.06 90.81 91.10 6,306,223 -0.59(-0.64%)
Nov 08, 2022 89.88 92.70 89.88 91.69 9,783,795 +2.27(+2.54%)
Nov 07, 2022 90.62 91.30 88.26 89.41 10,306,437 -1.38(-1.52%)
Nov 04, 2022 90.93 92.53 89.48 90.80 20,428,666 +7.09(+8.47%)
Nov 03, 2022 83.11 84.49 82.02 83.71 8,948,503 +0.10(+0.12%)
Nov 02, 2022 86.27 83.56 83.61 7,743,303 -2.49(-2.89%)
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.