Starbucks Corp (NQ: SBUX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	97.49	98.14	96.35	97.43	7,169,901	-0.06(-0.06%)
Sep 30, 2024	97.39	97.69	96.41	97.49	6,438,375	+0.13(+0.13%)
Sep 27, 2024	97.65	98.15	97.19	97.36	6,320,264	-0.11(-0.11%)
Sep 26, 2024	98.50	99.15	97.00	97.47	9,876,105	+1.85(+1.93%)
Sep 25, 2024	94.26	95.96	94.22	95.62	8,632,577	+1.17(+1.24%)
Sep 24, 2024	95.47	95.82	94.19	94.45	8,605,994	-1.03(-1.08%)
Sep 23, 2024	96.05	96.05	94.35	95.48	8,381,772	-0.57(-0.59%)
Sep 20, 2024	96.85	97.06	95.32	96.05	19,541,084	-0.85(-0.88%)
Sep 19, 2024	97.97	98.70	96.33	96.90	8,751,255	+0.78(+0.81%)
Sep 18, 2024	95.55	97.60	95.33	96.12	8,795,395	-0.32(-0.33%)
Sep 17, 2024	96.49	96.54	95.20	96.44	6,280,969	+0.13(+0.13%)
Sep 16, 2024	98.52	98.60	95.98	96.31	9,262,639	-2.26(-2.29%)
Sep 13, 2024	99.13	99.51	98.50	98.57	9,899,865	-0.71(-0.72%)
Sep 12, 2024	98.46	99.31	97.34	99.28	14,657,652	+1.08(+1.10%)
Sep 11, 2024	94.08	98.35	93.66	98.20	19,301,358	+4.86(+5.21%)
Sep 10, 2024	92.12	93.52	91.14	93.34	7,324,467	+1.13(+1.23%)
Sep 09, 2024	91.22	92.36	90.41	92.21	10,088,168	+1.06(+1.16%)
Sep 06, 2024	91.50	92.16	90.18	91.15	9,257,038	-0.41(-0.45%)
Sep 05, 2024	92.17	93.02	91.20	91.56	8,368,790	-0.77(-0.83%)
Sep 04, 2024	93.37	93.98	91.97	92.33	7,191,245	-0.85(-0.91%)
Sep 03, 2024	94.13	94.81	93.04	93.18	11,231,945	-1.39(-1.47%)
Aug 30, 2024	94.99	95.93	94.44	94.57	7,117,178	-0.29(-0.31%)
Aug 29, 2024	95.47	95.83	94.28	94.86	8,780,631	-0.44(-0.46%)
Aug 28, 2024	98.22	98.71	94.38	95.30	14,863,597	-3.30(-3.35%)
Aug 27, 2024	95.40	98.72	95.25	98.60	17,453,852	+2.97(+3.11%)
Aug 26, 2024	94.20	95.93	94.18	95.63	13,875,961	+1.61(+1.71%)
Aug 23, 2024	92.85	94.42	92.83	94.02	11,483,745	+1.59(+1.72%)
Aug 22, 2024	92.67	92.83	91.77	92.43	10,009,235	-0.35(-0.38%)
Aug 21, 2024	92.49	93.38	92.22	92.78	6,768,575	-0.23(-0.25%)
Aug 20, 2024	92.29	93.82	92.13	93.01	11,534,301	+0.71(+0.77%)
Aug 19, 2024	94.35	94.89	92.13	92.30	14,469,830	-2.51(-2.65%)
Aug 16, 2024	93.35	95.65	93.30	94.81	16,361,659	-0.07(-0.07%)
Aug 15, 2024	94.11	94.96	92.98	94.88	21,090,302	+0.98(+1.04%)
Aug 14, 2024	95.39	95.86	91.43	93.90	45,720,940	-2.00(-2.09%)
Aug 13, 2024	91.02	96.01	90.29	95.90	157,081,968	+18.87(+24.50%)
Aug 12, 2024	76.53	78.43	76.29	77.03	13,122,379	+1.94(+2.58%)
Aug 09, 2024	75.65	75.86	74.75	75.09	4,683,644	-0.66(-0.87%)
Aug 08, 2024	75.07	76.15	74.80	75.75	8,987,292	+0.46(+0.61%)
Aug 07, 2024	75.30	76.83	75.16	75.29	7,296,614	-0.08(-0.11%)
Aug 06, 2024	73.92	75.99	73.84	75.37	11,722,373	+1.51(+2.04%)
Aug 05, 2024	73.85	75.00	72.72	73.86	12,371,049	-2.02(-2.66%)
Aug 02, 2024	75.11	76.67	74.92	75.88	15,193,567	+0.77(+1.03%)

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.