Financial News

Starbucks Corp (NQ: SBUX )

95.78 +0.76 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 94.89 96.08 94.14 95.78 8,123,456 +0.76(+0.80%)
Feb 21, 2024 93.86 95.77 93.77 95.02 8,284,587 +1.56(+1.67%)
Feb 20, 2024 93.36 94.12 93.06 93.46 8,902,521 +0.24(+0.26%)
Feb 16, 2024 93.10 94.18 92.75 93.22 5,737,493 +0.00(+0.00%)
Feb 15, 2024 94.03 94.24 93.00 93.22 8,875,133 -0.85(-0.90%)
Feb 14, 2024 94.08 94.47 93.76 94.07 5,509,904 +0.20(+0.21%)
Feb 13, 2024 94.85 95.56 93.39 93.87 8,137,483 -1.60(-1.68%)
Feb 12, 2024 96.92 97.14 95.38 95.47 9,240,754 -1.83(-1.88%)
Feb 09, 2024 96.32 97.99 96.29 97.30 9,385,585 +0.71(+0.74%)
Feb 08, 2024 95.10 96.69 93.92 96.59 9,885,730 +1.85(+1.95%)
Feb 07, 2024 95.66 96.08 93.87 94.74 9,147,609 -0.36(-0.38%)
Feb 06, 2024 91.95 95.13 91.80 95.10 11,597,219 +3.14(+3.42%)
Feb 05, 2024 92.23 92.31 91.35 91.96 7,378,989 -0.48(-0.52%)
Feb 02, 2024 92.14 93.05 91.12 92.43 11,434,974 -0.38(-0.41%)
Feb 01, 2024 92.54 93.04 91.32 92.81 15,089,963 +0.34(+0.37%)
Jan 31, 2024 97.69 97.77 92.46 92.47 26,916,816 -1.04(-1.12%)
Jan 30, 2024 92.44 94.11 92.03 93.52 17,586,038 +0.28(+0.30%)
Jan 29, 2024 92.46 93.37 91.69 93.24 12,804,798 +0.99(+1.08%)
Jan 26, 2024 92.36 92.93 91.86 92.25 9,284,974 +0.19(+0.21%)
Jan 25, 2024 91.67 92.10 91.17 92.06 12,120,183 +0.57(+0.62%)
Jan 24, 2024 92.00 92.28 91.44 91.49 7,702,354 +0.07(+0.08%)
Jan 23, 2024 92.47 93.08 91.22 91.42 10,303,614 -1.09(-1.18%)
Jan 22, 2024 93.24 93.36 92.25 92.51 9,476,756 -0.79(-0.84%)
Jan 19, 2024 92.62 93.68 92.09 93.30 9,623,404 +0.52(+0.56%)
Jan 18, 2024 91.41 92.87 91.27 92.78 7,591,546 +1.56(+1.71%)
Jan 17, 2024 91.11 91.41 90.85 91.22 6,711,208 -0.92(-1.00%)
Jan 16, 2024 92.11 92.18 91.18 92.15 7,536,813 +0.72(+0.78%)
Jan 12, 2024 92.67 92.84 91.22 91.43 5,675,129 -0.95(-1.03%)
Jan 11, 2024 92.77 93.08 91.35 92.38 6,519,709 -0.56(-0.60%)
Jan 10, 2024 92.45 93.13 92.32 92.94 5,881,549 +0.41(+0.44%)
Jan 09, 2024 93.05 93.17 92.30 92.53 6,385,564 -1.09(-1.17%)
Jan 08, 2024 92.46 94.00 92.39 93.63 7,580,743 +1.19(+1.29%)
Jan 05, 2024 92.77 93.02 91.93 92.43 7,234,288 -0.56(-0.60%)
Jan 04, 2024 92.54 94.01 92.44 92.99 7,160,599 +0.32(+0.34%)
Jan 03, 2024 93.40 93.68 92.50 92.67 7,203,157 -0.44(-0.47%)
Jan 02, 2024 94.88 95.38 93.06 93.11 8,909,056 -2.33(-2.44%)
Dec 29, 2023 95.31 95.77 94.78 95.44 6,172,576 +0.08(+0.08%)
Dec 28, 2023 94.93 95.40 94.54 95.36 4,543,779 +0.64(+0.67%)
Dec 27, 2023 95.12 95.21 94.22 94.72 4,985,179 -0.38(-0.40%)
Dec 26, 2023 94.77 95.12 94.39 95.10 3,728,446 +0.39(+0.41%)
Dec 22, 2023 94.32 95.26 93.78 94.71 6,399,314 -0.05(-0.05%)
Dec 21, 2023 94.51 94.87 93.91 94.76 7,138,377 +0.62(+0.65%)
Dec 20, 2023 95.78 96.30 94.08 94.14 10,105,591 -2.99(-3.08%)
Dec 19, 2023 96.36 97.46 96.36 97.14 6,019,767 +1.19(+1.24%)
Dec 18, 2023 96.66 96.74 95.35 95.94 6,180,769 -0.23(-0.24%)
Dec 15, 2023 97.25 97.65 95.98 96.17 12,558,134 -1.08(-1.11%)
Dec 14, 2023 98.13 98.20 96.57 97.25 9,820,891 -0.27(-0.28%)
Dec 13, 2023 97.91 98.05 96.24 97.52 7,773,653 -0.04(-0.04%)
Dec 12, 2023 97.85 97.92 96.85 97.56 6,350,457 +0.03(+0.03%)
Dec 11, 2023 96.64 98.41 96.64 97.53 7,680,956 +1.50(+1.56%)
Dec 08, 2023 95.51 96.28 95.24 96.03 7,168,104 +0.17(+0.18%)
Dec 07, 2023 96.67 97.11 95.69 95.86 7,903,444 -0.58(-0.60%)
Dec 06, 2023 95.38 96.59 94.90 96.44 12,186,668 +1.47(+1.55%)
Dec 05, 2023 96.80 96.90 94.28 94.97 16,116,538 -2.05(-2.11%)
Dec 04, 2023 97.80 98.29 96.19 97.02 11,544,929 -1.59(-1.61%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback