Skip to main content

Starbucks Corp (NQ: SBUX )

79.80 +0.08 (+0.10%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 79.82 80.78 79.67 79.72 10,181,625 -0.48(-0.60%)
Jun 18, 2024 81.01 81.70 79.59 80.20 9,673,503 -1.13(-1.39%)
Jun 17, 2024 79.58 81.75 79.27 81.33 9,844,989 +1.68(+2.11%)
Jun 14, 2024 80.00 80.40 79.11 79.65 7,192,487 -0.59(-0.74%)
Jun 13, 2024 79.50 80.90 79.18 80.24 13,946,403 +0.86(+1.08%)
Jun 12, 2024 79.99 80.18 79.18 79.38 8,870,816 -0.51(-0.64%)
Jun 11, 2024 80.92 80.97 79.75 79.89 9,023,788 -1.71(-2.10%)
Jun 10, 2024 81.49 81.85 80.84 81.60 8,700,407 +0.17(+0.21%)
Jun 07, 2024 81.62 82.63 80.61 81.43 10,852,635 -0.04(-0.05%)
Jun 06, 2024 81.15 82.93 80.92 81.47 9,231,858 +0.31(+0.38%)
Jun 05, 2024 82.46 82.50 80.96 81.16 11,274,006 -1.63(-1.97%)
Jun 04, 2024 81.97 83.43 81.90 82.79 12,378,735 +0.71(+0.87%)
Jun 03, 2024 79.68 82.12 79.62 82.08 12,442,564 +1.86(+2.32%)
May 31, 2024 79.08 80.33 78.61 80.22 12,669,744 +1.46(+1.85%)
May 30, 2024 77.10 78.88 77.06 78.76 9,295,422 +1.88(+2.45%)
May 29, 2024 77.10 78.32 76.83 76.88 9,265,621 -0.60(-0.77%)
May 28, 2024 78.79 78.80 77.41 77.48 8,836,814 -1.39(-1.76%)
May 24, 2024 78.50 79.22 78.11 78.87 10,746,236 +0.56(+0.72%)
May 23, 2024 80.10 80.70 77.64 78.31 15,838,334 -2.41(-2.99%)
May 22, 2024 77.70 81.02 77.44 80.72 22,067,834 +3.00(+3.86%)
May 21, 2024 77.56 78.22 77.55 77.72 8,914,872 +0.18(+0.23%)
May 20, 2024 77.68 78.32 76.71 77.54 11,182,505 -0.31(-0.40%)
May 17, 2024 75.27 78.00 74.92 77.85 14,436,599 +2.57(+3.41%)
May 16, 2024 75.18 75.55 74.45 75.28 10,757,787 +0.15(+0.20%)
May 15, 2024 75.33 75.46 74.75 75.13 8,891,427 +0.07(+0.09%)
May 14, 2024 75.66 76.15 74.95 75.06 11,040,919 -0.55(-0.72%)
May 13, 2024 75.65 76.26 75.23 75.61 11,034,297 +0.07(+0.09%)
May 10, 2024 74.74 75.73 74.49 75.54 15,899,818 +0.43(+0.57%)
May 09, 2024 73.02 75.19 72.52 75.11 18,721,000 +2.16(+2.97%)
May 08, 2024 71.75 73.91 71.71 72.95 24,661,284 +0.99(+1.38%)
May 07, 2024 72.30 72.30 71.26 71.95 22,061,478 -0.40(-0.55%)
May 06, 2024 72.76 73.63 72.15 72.35 18,755,522 -0.21(-0.29%)
May 03, 2024 74.70 74.94 72.44 72.56 22,322,356 -1.81(-2.43%)
May 02, 2024 74.34 74.58 72.80 74.37 24,055,682 +0.47(+0.63%)
May 01, 2024 75.25 76.41 72.12 73.90 67,090,244 -13.92(-15.85%)
Apr 30, 2024 86.95 88.32 86.52 87.82 14,584,965 +0.16(+0.18%)
Apr 29, 2024 87.58 87.94 87.20 87.66 8,584,848 +0.08(+0.09%)
Apr 26, 2024 86.74 88.58 86.71 87.59 7,239,800 +0.41(+0.47%)
Apr 25, 2024 88.88 89.05 87.02 87.18 7,334,308 -0.90(-1.03%)
Apr 24, 2024 86.40 88.27 86.30 88.08 7,237,787 +0.87(+1.00%)
Apr 23, 2024 88.10 88.14 86.66 87.21 5,713,298 -0.31(-0.35%)
Apr 22, 2024 87.42 87.94 86.68 87.52 8,734,175 +0.57(+0.65%)
Apr 19, 2024 86.49 87.42 86.46 86.95 11,990,251 +0.46(+0.53%)
Apr 18, 2024 85.79 86.97 85.40 86.49 11,489,279 +0.93(+1.09%)
Apr 17, 2024 85.35 85.77 84.70 85.56 6,920,901 +0.78(+0.92%)
Apr 16, 2024 84.18 85.54 83.78 84.78 8,933,937 +0.25(+0.29%)
Apr 15, 2024 84.76 85.71 84.28 84.53 9,748,535 +0.25(+0.29%)
Apr 12, 2024 84.78 84.87 83.66 84.28 8,660,058 -0.97(-1.14%)
Apr 11, 2024 85.35 85.66 84.63 85.25 6,890,389 -0.05(-0.06%)
Apr 10, 2024 85.67 86.22 84.96 85.30 7,469,006 -1.17(-1.35%)
Apr 09, 2024 86.53 86.94 85.66 86.47 6,288,764 -0.06(-0.07%)
Apr 08, 2024 86.32 86.70 85.71 86.53 6,370,346 +0.34(+0.39%)
Apr 05, 2024 87.24 87.27 86.18 86.20 7,215,776 -0.76(-0.88%)
Apr 04, 2024 88.46 88.67 86.95 86.96 8,113,272 -1.07(-1.22%)
Apr 03, 2024 88.93 89.16 87.98 88.03 6,381,987 -0.60(-0.67%)
Apr 02, 2024 90.42 90.55 88.56 88.63 8,335,975 -2.21(-2.44%)
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.