Starbucks Corp (NQ: SBUX )

94.57 -0.29 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.50(+0.53%)
Aug 15, 2024 93.54 94.39 92.42 94.31 21,217,770 +0.97(+1.04%)
Aug 14, 2024 94.82 95.29 90.88 93.34 45,997,272 -1.99(-2.09%)
Aug 13, 2024 90.47 95.43 89.75 95.32 158,031,360 +18.76(+24.50%)
Aug 12, 2024 76.07 77.96 75.83 76.57 13,201,690 +1.93(+2.58%)
Aug 09, 2024 75.20 75.40 74.30 74.64 4,711,951 -0.66(-0.87%)
Aug 08, 2024 74.62 75.69 74.35 75.29 9,041,610 +0.46(+0.61%)
Aug 07, 2024 74.85 76.37 74.71 74.84 7,340,714 -0.08(-0.11%)
Aug 06, 2024 73.48 75.53 73.40 74.92 11,793,222 +1.50(+2.04%)
Aug 05, 2024 73.41 74.55 72.29 73.42 12,445,819 -2.01(-2.66%)
Aug 02, 2024 74.66 76.21 74.47 75.42 15,285,396 +0.77(+1.03%)
Aug 01, 2024 77.42 77.67 73.39 74.66 17,412,008 -2.82(-3.64%)
Jul 31, 2024 79.07 80.75 77.33 77.48 19,030,440 +2.00(+2.65%)
Jul 30, 2024 74.80 75.59 74.40 75.48 16,232,022 +0.74(+0.98%)
Jul 29, 2024 73.94 75.14 73.28 74.75 10,929,687 +1.14(+1.55%)
Jul 26, 2024 73.40 74.57 73.26 73.61 12,461,992 +0.73(+1.00%)
Jul 25, 2024 74.61 75.31 72.82 72.88 19,085,216 -1.35(-1.82%)
Jul 24, 2024 75.91 76.03 73.58 74.23 10,553,379 -1.57(-2.07%)
Jul 23, 2024 76.68 76.68 75.57 75.80 9,646,209 -0.29(-0.38%)
Jul 22, 2024 77.86 78.00 75.56 76.09 18,958,424 -2.70(-3.43%)
Jul 19, 2024 74.21 78.90 73.74 78.79 33,169,936 +5.05(+6.85%)
Jul 18, 2024 74.01 74.66 73.37 73.74 10,763,857 -0.90(-1.21%)
Jul 17, 2024 74.77 75.67 74.10 74.65 11,635,978 -0.41(-0.54%)
Jul 16, 2024 71.78 75.06 71.12 75.06 15,054,698 +2.74(+3.79%)
Jul 15, 2024 74.44 74.45 72.08 72.31 9,116,040 -2.07(-2.78%)
Jul 12, 2024 73.36 74.60 72.94 74.38 10,623,754 +1.52(+2.09%)
Jul 11, 2024 71.91 73.06 71.65 72.86 12,385,414 +0.79(+1.09%)
Jul 10, 2024 72.55 72.73 71.92 72.07 11,194,874 -0.24(-0.33%)
Jul 09, 2024 74.18 74.19 72.29 72.31 11,926,938 -1.81(-2.44%)
Jul 08, 2024 75.88 75.99 74.02 74.12 8,920,946 -1.47(-1.95%)
Jul 05, 2024 75.78 75.81 74.97 75.59 9,721,551 -0.21(-0.28%)
Jul 03, 2024 76.38 76.58 75.61 75.80 5,011,266 -0.57(-0.74%)
Jul 02, 2024 76.66 76.75 75.82 76.37 8,907,258 -0.30(-0.39%)
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.