Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 +0.50(+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%)
Jul 01, 2024 77.52 77.75 76.32 76.67 6,807,214 -0.72(-0.92%)
Jun 28, 2024 78.25 78.41 77.14 77.38 13,287,566 -1.38(-1.75%)
Jun 27, 2024 78.58 78.96 78.21 78.76 10,348,911 +0.08(+0.11%)
Jun 26, 2024 78.53 78.80 77.91 78.67 10,771,239 -0.13(-0.16%)
Jun 25, 2024 79.52 80.26 78.40 78.80 16,273,830 -0.45(-0.56%)
Jun 24, 2024 79.52 79.59 78.69 79.25 7,439,961 -0.18(-0.23%)
Jun 21, 2024 79.52 79.77 78.68 79.43 26,016,730 +0.19(+0.24%)
Jun 20, 2024 79.34 80.29 79.19 79.24 10,243,162 -0.48(-0.60%)
Jun 18, 2024 80.52 81.21 79.11 79.72 9,731,969 -1.12(-1.39%)
Jun 17, 2024 79.10 81.26 78.79 80.84 9,904,491 +1.67(+2.11%)
Jun 14, 2024 79.52 79.92 78.63 79.17 7,235,958 -0.59(-0.74%)
Jun 13, 2024 79.02 80.41 78.70 79.76 14,030,694 +0.85(+1.08%)
Jun 12, 2024 79.51 79.70 78.70 78.90 8,924,431 -0.51(-0.64%)
Jun 11, 2024 80.43 80.48 79.27 79.41 9,078,327 -1.70(-2.10%)
Jun 10, 2024 81.00 81.36 80.35 81.11 8,752,992 +0.17(+0.21%)
Jun 07, 2024 81.13 82.13 80.13 80.94 10,918,227 -0.04(-0.05%)
Jun 06, 2024 80.66 82.43 80.43 80.98 9,287,655 +0.31(+0.38%)
Jun 05, 2024 81.96 82.00 80.47 80.67 11,342,145 -1.62(-1.97%)
Jun 04, 2024 81.48 82.93 81.41 82.29 12,453,551 +0.71(+0.86%)
Jun 03, 2024 79.20 81.63 79.14 81.59 12,517,766 +1.85(+2.32%)
May 31, 2024 78.60 79.85 78.14 79.74 12,746,319 +1.45(+1.85%)
May 30, 2024 76.64 78.40 76.59 78.29 9,351,603 +1.87(+2.45%)
May 29, 2024 76.64 77.85 76.37 76.42 9,321,622 -0.60(-0.77%)
May 28, 2024 78.32 78.33 76.94 77.01 8,890,223 -1.38(-1.76%)
May 24, 2024 78.03 78.74 77.64 78.40 10,811,185 +0.56(+0.72%)
May 23, 2024 79.62 80.22 77.17 77.83 15,934,060 -2.40(-2.99%)
May 22, 2024 77.23 80.53 76.97 80.24 22,201,210 +2.98(+3.86%)
May 21, 2024 77.09 77.75 77.08 77.25 8,968,753 +0.18(+0.23%)
May 20, 2024 77.21 77.85 76.25 77.07 11,250,091 -0.31(-0.40%)
May 17, 2024 74.82 77.53 74.47 77.38 14,523,853 +2.55(+3.41%)
May 16, 2024 74.73 75.10 74.01 74.83 10,822,806 +0.15(+0.20%)
May 15, 2024 74.88 75.00 74.30 74.68 8,945,166 +0.07(+0.09%)
May 14, 2024 75.20 75.69 74.50 74.61 11,107,650 -0.54(-0.72%)
May 13, 2024 75.19 75.80 74.78 75.15 11,100,988 +0.07(+0.09%)
May 10, 2024 74.29 75.28 74.05 75.08 15,995,916 +0.42(+0.57%)
May 09, 2024 72.58 74.74 72.08 74.66 18,834,148 +2.15(+2.97%)
May 08, 2024 71.31 73.47 71.28 72.51 24,810,336 +0.99(+1.38%)
May 07, 2024 71.87 71.87 70.83 71.52 22,194,814 -0.39(-0.55%)
May 06, 2024 72.32 73.19 71.72 71.92 18,868,878 -0.21(-0.29%)
May 03, 2024 74.25 74.49 72.00 72.12 22,457,270 -1.80(-2.43%)
May 02, 2024 73.89 74.13 72.36 73.92 24,201,074 +0.46(+0.63%)
May 01, 2024 74.80 75.95 71.69 73.46 67,495,728 -13.84(-15.85%)
Apr 30, 2024 86.43 87.79 86.00 87.30 14,673,115 +0.16(+0.18%)
Apr 29, 2024 87.05 87.41 86.67 87.14 8,636,734 +0.08(+0.09%)
Apr 26, 2024 86.22 88.05 86.19 87.06 7,283,556 +0.40(+0.47%)
Apr 25, 2024 88.34 88.52 86.50 86.65 7,378,636 -0.90(-1.03%)
Apr 24, 2024 85.89 87.74 85.78 87.55 7,281,532 +0.87(+1.00%)
Apr 23, 2024 87.57 87.61 86.14 86.68 5,747,829 -0.31(-0.35%)
Apr 22, 2024 86.89 87.41 86.16 86.99 8,786,964 +0.56(+0.65%)
Apr 19, 2024 85.97 86.89 85.94 86.43 12,062,720 +0.45(+0.53%)
Apr 18, 2024 85.27 86.45 84.89 85.97 11,558,719 +0.93(+1.09%)
Apr 17, 2024 84.84 85.25 84.19 85.05 6,962,731 +0.78(+0.92%)
Apr 16, 2024 83.68 85.03 83.28 84.27 8,987,933 +0.25(+0.29%)
Apr 15, 2024 84.25 85.20 83.77 84.02 9,807,454 +0.25(+0.29%)
Apr 12, 2024 84.27 84.36 83.15 83.77 8,712,399 -0.97(-1.14%)
Apr 11, 2024 84.84 85.15 84.12 84.74 6,932,033 -0.05(-0.06%)
Apr 10, 2024 85.16 85.70 84.45 84.79 7,514,148 -1.16(-1.35%)
Apr 09, 2024 86.01 86.42 85.15 85.95 6,326,773 -0.06(-0.07%)
Apr 08, 2024 85.80 86.18 85.19 86.01 6,408,848 +0.34(+0.39%)
Apr 05, 2024 86.71 86.74 85.66 85.68 7,259,387 -0.76(-0.88%)
Apr 04, 2024 87.93 88.13 86.43 86.44 8,162,307 -1.07(-1.22%)
Apr 03, 2024 88.39 88.63 87.45 87.50 6,420,560 -0.59(-0.67%)
Apr 02, 2024 89.88 90.01 88.03 88.10 8,386,357 -2.20(-2.44%)
Apr 01, 2024 90.58 90.83 89.79 90.30 5,058,165 +0.14(+0.15%)
Mar 28, 2024 90.55 90.35 90.07 90.16 7,006,345 -0.11(-0.12%)
Mar 27, 2024 89.43 90.59 89.38 90.27 5,943,636 +1.12(+1.26%)
Mar 26, 2024 89.75 89.77 89.01 89.14 6,300,278 -0.31(-0.34%)
Mar 25, 2024 89.43 89.89 89.25 89.45 6,996,296 -0.04(-0.04%)
Mar 22, 2024 90.50 90.54 88.84 89.49 6,583,884 -0.94(-1.04%)
Mar 21, 2024 91.38 91.91 90.40 90.42 6,372,699 -0.93(-1.02%)
Mar 20, 2024 90.55 91.38 90.28 91.35 5,883,348 +1.00(+1.10%)
Mar 19, 2024 89.77 90.66 89.63 90.35 5,753,963 +0.57(+0.64%)
Mar 18, 2024 89.53 90.19 89.31 89.78 7,513,539 +0.88(+0.99%)
Mar 15, 2024 90.36 90.78 88.88 88.90 18,384,412 -1.52(-1.68%)
Mar 14, 2024 89.87 90.47 89.19 90.42 8,660,232 +0.05(+0.05%)
Mar 13, 2024 91.24 91.62 89.64 90.37 8,366,946 -0.78(-0.85%)
Mar 12, 2024 90.76 91.47 89.98 91.15 9,573,312 +0.33(+0.36%)
Mar 11, 2024 90.03 91.71 89.94 90.83 6,793,687 +1.00(+1.11%)
Mar 08, 2024 89.40 90.30 89.38 89.83 7,778,274 +0.11(+0.12%)
Mar 07, 2024 90.38 90.52 89.09 89.72 8,909,770 -0.69(-0.76%)
Mar 06, 2024 90.12 90.79 89.89 90.41 4,889,836 +0.42(+0.47%)
Mar 05, 2024 90.86 90.93 89.84 89.99 7,372,148 -1.22(-1.34%)
Mar 04, 2024 91.80 92.06 90.80 91.21 7,419,687 -0.69(-0.75%)
Mar 01, 2024 93.18 93.29 91.66 91.90 8,104,750 -1.72(-1.83%)
Feb 29, 2024 93.22 93.82 92.71 93.62 11,371,452 +1.87(+2.04%)
Feb 28, 2024 92.50 92.70 91.52 91.75 5,694,938 -1.11(-1.20%)
Feb 27, 2024 93.05 93.38 92.34 92.86 5,429,376 -0.15(-0.16%)
Feb 26, 2024 94.07 94.28 92.98 93.01 7,139,486 -1.32(-1.40%)
Feb 23, 2024 94.59 95.62 94.29 94.33 6,939,087 -0.16(-0.17%)
Feb 22, 2024 93.61 94.78 92.87 94.49 8,234,557 +0.75(+0.80%)
Feb 21, 2024 92.59 94.47 92.50 93.74 8,397,892 +1.54(+1.67%)
Feb 20, 2024 92.10 92.85 91.81 92.20 9,024,278 +0.24(+0.26%)
Feb 16, 2024 91.84 92.91 91.50 91.96 5,815,962 +0.00(+0.00%)
Feb 15, 2024 92.76 92.97 91.75 91.96 8,996,515 -0.84(-0.90%)
Feb 14, 2024 92.81 93.20 92.50 92.80 5,585,261 +0.20(+0.21%)
Feb 13, 2024 93.57 94.27 92.13 92.60 8,248,776 -1.58(-1.68%)
Feb 12, 2024 95.61 95.83 94.09 94.18 9,367,136 -1.81(-1.88%)
Feb 09, 2024 95.02 96.67 94.99 95.99 9,513,948 +0.70(+0.74%)
Feb 08, 2024 93.82 95.39 92.66 95.29 10,020,934 +1.83(+1.95%)
Feb 07, 2024 94.37 94.78 92.60 93.46 9,272,717 -0.35(-0.38%)
Feb 06, 2024 90.71 93.84 90.56 93.81 11,755,829 +3.10(+3.42%)
Feb 05, 2024 90.98 91.07 90.12 90.72 7,479,908 -0.47(-0.52%)
Feb 02, 2024 90.89 91.79 89.89 91.19 11,591,365 -0.37(-0.41%)
Feb 01, 2024 91.29 91.78 90.09 91.56 15,296,342 +0.33(+0.37%)
Jan 31, 2024 96.37 96.45 91.22 91.23 27,284,946 -1.03(-1.12%)
Jan 30, 2024 91.20 92.84 90.79 92.26 17,826,554 +0.27(+0.30%)
Jan 29, 2024 91.22 92.11 90.45 91.98 12,979,924 +0.98(+1.08%)
Jan 26, 2024 91.12 91.68 90.62 91.00 9,411,960 +0.19(+0.21%)
Jan 25, 2024 90.43 90.85 89.94 90.81 12,285,945 +0.56(+0.62%)
Jan 24, 2024 90.76 91.04 90.21 90.26 7,807,695 +0.07(+0.08%)
Jan 23, 2024 91.23 91.83 89.99 90.19 10,444,532 -1.08(-1.18%)
Jan 22, 2024 91.98 92.10 91.01 91.27 9,606,365 -0.77(-0.84%)
Jan 19, 2024 91.37 92.41 90.84 92.04 9,755,019 +0.51(+0.56%)
Jan 18, 2024 90.18 91.61 90.04 91.53 7,695,372 +1.54(+1.71%)
Jan 17, 2024 89.88 90.17 89.63 89.99 6,802,994 -0.91(-1.00%)
Jan 16, 2024 90.86 90.93 89.95 90.90 7,639,890 +0.71(+0.78%)
Jan 12, 2024 91.42 91.59 89.99 90.20 5,752,745 -0.94(-1.03%)
Jan 11, 2024 91.52 91.82 90.12 91.14 6,608,876 -0.55(-0.60%)
Jan 10, 2024 91.21 91.87 91.08 91.69 5,961,989 +0.40(+0.44%)
Jan 09, 2024 91.79 91.91 91.06 91.28 6,472,896 -1.08(-1.17%)
Jan 08, 2024 91.22 92.74 91.15 92.36 7,684,422 +1.18(+1.29%)
Jan 05, 2024 91.52 91.77 90.69 91.19 7,333,229 -0.55(-0.60%)
Jan 04, 2024 91.29 92.75 91.20 91.74 7,258,531 +0.31(+0.34%)
Jan 03, 2024 92.14 92.41 91.26 91.42 7,301,672 -0.43(-0.47%)
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.