Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	90.36	90.80	88.63	89.06	7,893,754	+0.19(+0.21%)
Sep 28, 2023	88.96	89.17	88.02	88.87	4,851,541	-0.09(-0.10%)
Sep 27, 2023	90.22	90.48	88.19	88.96	4,848,912	-0.81(-0.90%)
Sep 26, 2023	89.77	90.25	88.97	89.77	6,468,879	-0.72(-0.80%)
Sep 25, 2023	90.64	90.62	90.01	90.49	4,937,872	-0.92(-1.00%)
Sep 22, 2023	91.16	92.05	91.11	91.41	5,246,798	+0.57(+0.62%)
Sep 21, 2023	92.85	93.01	90.77	90.84	6,261,830	-2.01(-2.16%)
Sep 20, 2023	93.14	94.28	92.75	92.85	4,687,708	-0.13(-0.14%)
Sep 19, 2023	92.90	93.15	91.98	92.98	6,972,405	-1.43(-1.52%)
Sep 18, 2023	93.96	94.62	93.75	94.41	4,588,884	+0.52(+0.55%)
Sep 15, 2023	94.89	95.11	93.72	93.90	8,985,479	-0.91(-0.96%)
Sep 14, 2023	94.42	95.41	93.92	94.80	6,189,685	+0.22(+0.24%)
Sep 13, 2023	93.87	94.94	93.71	94.58	5,970,623	+0.67(+0.72%)
Sep 12, 2023	93.18	94.17	92.89	93.91	5,132,142	+0.56(+0.60%)
Sep 11, 2023	93.33	93.90	92.91	93.35	5,716,069	+0.38(+0.41%)
Sep 08, 2023	92.94	93.53	92.45	92.97	4,873,498	+0.18(+0.19%)
Sep 07, 2023	93.17	93.50	92.72	92.79	6,562,109	-0.83(-0.89%)
Sep 06, 2023	94.08	94.21	93.06	93.62	5,563,300	-0.87(-0.92%)
Sep 05, 2023	95.16	95.44	94.25	94.49	5,547,655	-1.13(-1.18%)
Sep 01, 2023	96.01	96.36	94.68	95.62	4,865,227	+0.55(+0.57%)
Aug 31, 2023	96.60	96.92	94.92	95.08	5,763,854	-1.76(-1.81%)
Aug 30, 2023	96.62	97.30	96.60	96.83	4,316,536	+0.09(+0.09%)
Aug 29, 2023	95.00	96.82	94.98	96.75	5,648,908	+2.06(+2.17%)
Aug 28, 2023	93.61	94.84	93.51	94.69	5,225,316	+1.52(+1.63%)
Aug 25, 2023	93.22	93.63	92.21	93.16	5,493,631	+0.63(+0.69%)
Aug 24, 2023	92.45	93.31	91.44	92.53	8,017,791	-0.34(-0.37%)
Aug 23, 2023	94.08	94.22	91.73	92.87	9,941,599	-0.87(-0.93%)
Aug 22, 2023	94.15	94.39	93.28	93.74	3,730,867	-0.38(-0.40%)
Aug 21, 2023	94.96	95.20	93.83	94.12	3,859,309	-0.75(-0.79%)
Aug 18, 2023	93.68	95.13	93.47	94.87	4,228,549	+0.64(+0.68%)
Aug 17, 2023	96.60	96.70	94.09	94.23	5,421,806	-2.35(-2.43%)
Aug 16, 2023	97.19	97.66	96.49	96.58	3,770,167	-1.03(-1.06%)
Aug 15, 2023	97.70	98.21	97.36	97.61	3,282,032	-0.95(-0.96%)
Aug 14, 2023	98.04	98.76	97.77	98.56	3,319,658	+0.02(+0.02%)
Aug 11, 2023	98.94	98.94	97.71	98.54	3,259,627	-0.65(-0.66%)
Aug 10, 2023	98.10	99.89	97.97	99.19	7,014,101	+2.22(+2.28%)
Aug 09, 2023	98.03	98.59	96.54	96.98	4,629,788	-0.75(-0.77%)
Aug 08, 2023	98.24	98.44	96.95	97.73	4,180,950	-1.01(-1.03%)
Aug 07, 2023	98.44	98.86	97.97	98.75	5,380,311	+1.03(+1.05%)
Aug 04, 2023	99.93	100.11	97.56	97.72	5,356,825	-1.60(-1.61%)
Aug 03, 2023	98.97	99.87	98.46	99.32	5,716,222	+0.19(+0.20%)
Aug 02, 2023	97.54	101.39	96.37	99.12	14,903,275	+0.84(+0.86%)
Aug 01, 2023	98.48	98.72	97.45	98.28	8,040,811	-0.30(-0.31%)
Jul 31, 2023	98.33	98.83	97.89	98.58	6,575,707	+0.31(+0.32%)
Jul 28, 2023	98.51	98.83	97.84	98.27	5,482,751	+0.46(+0.47%)
Jul 27, 2023	99.03	99.42	97.58	97.81	5,536,207	-0.92(-0.93%)
Jul 26, 2023	99.20	99.65	98.32	98.74	6,767,083	-1.15(-1.16%)
Jul 25, 2023	99.42	100.72	99.32	99.89	5,796,998	+0.14(+0.14%)
Jul 24, 2023	99.85	100.37	99.31	99.76	4,890,570	-0.04(-0.04%)
Jul 21, 2023	98.80	100.50	98.62	99.79	21,423,176	+1.88(+1.92%)
Jul 20, 2023	98.78	99.46	97.74	97.91	5,631,539	-0.92(-0.93%)
Jul 19, 2023	97.66	98.98	97.65	98.83	5,723,865	+1.04(+1.06%)
Jul 18, 2023	97.78	98.44	96.92	97.80	6,170,751	-0.16(-0.17%)
Jul 17, 2023	97.86	98.81	97.10	97.96	5,404,249	-0.66(-0.67%)
Jul 14, 2023	98.78	99.08	98.01	98.62	4,059,220	+0.01(+0.01%)
Jul 13, 2023	98.52	99.19	98.32	98.61	4,647,638	+0.45(+0.45%)
Jul 12, 2023	98.44	98.83	97.80	98.16	7,183,222	+1.02(+1.05%)
Jul 11, 2023	96.51	97.28	96.22	97.14	5,428,681	+0.93(+0.97%)
Jul 10, 2023	93.47	96.60	93.40	96.21	9,576,303	+2.99(+3.21%)
Jul 07, 2023	93.17	93.82	92.74	93.22	8,128,672	-0.15(-0.16%)
Jul 06, 2023	94.98	95.18	93.08	93.37	7,372,231	-2.19(-2.30%)
Jul 05, 2023	96.23	96.41	95.40	95.56	6,572,783	-0.67(-0.70%)
Jul 03, 2023	95.82	96.64	95.35	96.23	3,391,668	+0.09(+0.09%)
Jun 30, 2023	96.47	96.53	95.64	96.14	6,418,820	+0.37(+0.39%)
Jun 29, 2023	95.71	95.92	95.10	95.78	5,268,088	+0.07(+0.07%)
Jun 28, 2023	95.74	95.74	94.44	95.71	6,781,101	-0.11(-0.11%)
Jun 27, 2023	95.49	96.14	94.85	95.81	5,186,390	+0.48(+0.50%)
Jun 26, 2023	95.45	95.86	94.61	95.34	6,252,826	-0.11(-0.11%)
Jun 23, 2023	96.72	96.79	94.65	95.45	19,551,034	-2.44(-2.49%)
Jun 22, 2023	98.44	98.65	96.71	97.88	6,311,793	-0.99(-1.00%)
Jun 21, 2023	97.64	99.44	97.40	98.87	5,675,563	+0.58(+0.59%)
Jun 20, 2023	98.86	99.47	97.93	98.29	5,673,733	-0.58(-0.59%)
Jun 16, 2023	99.01	99.49	98.49	98.87	12,064,193	+0.48(+0.48%)
Jun 15, 2023	98.36	98.99	97.70	98.40	6,642,788	-5.11(-4.93%)
May 08, 2023	103.79	104.42	103.27	103.50	6,306,299	-0.04(-0.04%)
May 05, 2023	101.94	103.80	101.77	103.54	8,090,667	+2.41(+2.39%)
May 04, 2023	100.70	102.05	100.25	101.13	9,171,522	+0.72(+0.72%)
May 03, 2023	105.34	105.96	100.25	100.40	25,243,004	-10.14(-9.17%)
May 02, 2023	110.57	110.64	108.99	110.54	9,959,632	-0.10(-0.09%)
May 01, 2023	110.34	111.53	110.34	110.64	6,724,865	+0.26(+0.24%)
Apr 28, 2023	108.57	110.40	108.45	110.38	6,191,216	+1.49(+1.37%)
Apr 27, 2023	107.58	109.02	107.38	108.89	7,888,083	+1.24(+1.15%)
Apr 26, 2023	105.28	108.48	105.28	107.66	8,532,071	+2.06(+1.95%)
Apr 25, 2023	105.18	107.31	105.11	105.60	9,056,195	+0.05(+0.05%)
Apr 24, 2023	104.49	105.55	104.34	105.55	6,150,909	+1.06(+1.02%)
Apr 21, 2023	103.63	105.06	103.01	104.49	4,683,127	+1.10(+1.06%)
Apr 20, 2023	102.56	103.89	102.56	103.39	4,449,360	-0.11(-0.10%)
Apr 19, 2023	104.00	104.17	103.42	103.49	4,780,815	-0.72(-0.70%)
Apr 18, 2023	105.14	105.49	104.04	104.22	5,488,502	-0.39(-0.37%)
Apr 17, 2023	104.27	104.93	103.88	104.60	4,950,207	+0.81(+0.78%)
Apr 14, 2023	103.25	104.47	103.19	103.79	4,103,729	+0.46(+0.45%)
Apr 13, 2023	102.74	103.56	102.61	103.33	4,522,181	+1.30(+1.28%)
Apr 12, 2023	102.60	102.93	101.74	102.02	4,769,308	-0.13(-0.12%)
Apr 11, 2023	101.46	102.76	101.33	102.15	4,152,226	+1.00(+0.98%)
Apr 10, 2023	100.00	101.23	99.54	101.16	3,894,750	+0.06(+0.06%)
Apr 06, 2023	101.31	101.56	100.46	101.10	3,267,503	-0.21(-0.21%)
Apr 05, 2023	100.42	102.02	100.37	101.31	5,353,608	+0.87(+0.87%)
Apr 04, 2023	101.26	101.42	99.81	100.44	3,990,949	-0.82(-0.81%)
Apr 03, 2023	100.50	101.35	100.12	101.26	3,991,789	+0.69(+0.69%)
Mar 31, 2023	98.35	100.71	98.35	100.57	7,144,597	+2.71(+2.77%)
Mar 30, 2023	97.97	98.22	97.21	97.85	4,227,085	+0.67(+0.69%)
Mar 29, 2023	95.93	97.24	95.36	97.19	5,121,544	+1.84(+1.93%)
Mar 28, 2023	94.78	95.52	94.72	95.34	4,876,464	+0.06(+0.06%)
Mar 27, 2023	95.53	96.31	95.20	95.28	6,235,194	+0.31(+0.33%)
Mar 24, 2023	94.86	95.06	93.86	94.97	4,851,984	-0.08(-0.08%)
Mar 23, 2023	95.94	96.70	94.18	95.05	7,122,677	-0.68(-0.71%)
Mar 22, 2023	97.24	98.01	95.67	95.73	6,127,189	-1.37(-1.41%)
Mar 21, 2023	97.07	97.73	96.71	97.10	4,911,563	+0.67(+0.69%)
Mar 20, 2023	95.71	96.79	95.54	96.43	5,036,344	+1.11(+1.17%)
Mar 17, 2023	95.68	95.89	94.49	95.32	10,550,779	-1.67(-1.72%)
Mar 16, 2023	95.75	97.26	95.64	96.99	8,479,024	+1.05(+1.10%)
Mar 15, 2023	95.02	95.97	93.95	95.94	6,836,175	-0.12(-0.12%)
Mar 14, 2023	96.68	96.94	95.10	96.06	6,470,037	+0.37(+0.38%)
Mar 13, 2023	95.52	96.77	95.00	95.69	6,635,414	-0.29(-0.30%)
Mar 10, 2023	97.18	97.77	95.64	95.98	6,877,278	-0.89(-0.92%)
Mar 09, 2023	99.22	99.23	96.54	96.87	5,934,744	-2.12(-2.15%)
Mar 08, 2023	99.38	99.49	98.25	98.99	4,374,988	-0.81(-0.81%)
Mar 07, 2023	101.40	102.06	99.59	99.80	4,117,187	-1.59(-1.57%)
Mar 06, 2023	100.88	102.31	100.86	101.40	5,422,332	+0.43(+0.42%)
Mar 03, 2023	99.86	101.11	99.48	100.97	5,055,142	+1.49(+1.50%)
Mar 02, 2023	97.81	99.64	97.49	99.48	4,998,760	+1.53(+1.56%)
Mar 01, 2023	98.69	98.83	97.45	97.96	5,570,077	-0.64(-0.65%)
Feb 28, 2023	98.50	99.43	98.41	98.60	5,368,754	-0.34(-0.34%)
Feb 27, 2023	98.83	99.76	98.65	98.93	5,420,391	+0.81(+0.83%)
Feb 24, 2023	99.14	99.20	97.37	98.12	6,233,015	-1.84(-1.85%)
Feb 23, 2023	101.90	101.90	99.12	99.97	7,100,318	-1.22(-1.20%)
Feb 22, 2023	101.79	102.31	100.82	101.18	7,786,665	-0.01(-0.01%)
Feb 21, 2023	101.89	102.32	101.13	101.19	5,621,676	-2.24(-2.17%)
Feb 17, 2023	103.09	103.78	102.59	103.43	7,120,119	-0.42(-0.41%)
Feb 16, 2023	104.06	105.37	103.73	103.86	4,756,736	-1.41(-1.34%)
Feb 15, 2023	103.82	105.27	103.59	105.27	4,202,970	+0.98(+0.94%)
Feb 14, 2023	104.24	104.76	103.04	104.28	5,289,240	-0.52(-0.50%)
Feb 13, 2023	103.77	105.20	103.61	104.81	5,375,247	+1.38(+1.34%)
Feb 10, 2023	101.91	103.59	101.86	103.42	6,521,899	+1.00(+0.98%)
Feb 09, 2023	102.11	102.96	101.99	102.42	5,801,345	+0.27(+0.26%)
Feb 08, 2023	102.17	102.38	101.53	102.15	5,781,999	-0.50(-0.49%)
Feb 07, 2023	100.74	103.19	100.48	102.65	6,457,998	+1.73(+1.72%)
Feb 06, 2023	99.94	102.02	99.27	100.92	6,650,561	+0.69(+0.69%)
Feb 03, 2023	100.50	102.28	99.02	100.23	15,818,133	-4.66(-4.44%)
Feb 02, 2023	105.74	106.50	103.78	104.89	10,231,256	-0.81(-0.76%)
Feb 01, 2023	104.72	106.45	103.76	105.70	6,069,491	+0.82(+0.78%)
Jan 31, 2023	104.03	104.89	103.30	104.88	6,051,709	+0.71(+0.68%)
Jan 30, 2023	104.03	104.62	103.23	104.17	7,158,410	-0.60(-0.57%)
Jan 27, 2023	104.50	105.47	104.11	104.76	7,129,484	+0.25(+0.24%)
Jan 26, 2023	103.11	104.55	102.88	104.51	6,577,794	+1.71(+1.66%)
Jan 25, 2023	101.92	102.96	101.77	102.80	5,636,134	+0.33(+0.32%)
Jan 24, 2023	102.25	102.70	101.30	102.48	5,731,131	+0.41(+0.41%)
Jan 23, 2023	100.94	102.72	100.32	102.06	6,576,673	+1.12(+1.11%)
Jan 20, 2023	100.32	101.09	99.83	100.94	6,809,365	+0.75(+0.75%)
Jan 19, 2023	100.90	101.57	100.17	100.19	5,322,886	-0.71(-0.70%)
Jan 18, 2023	102.96	103.27	100.81	100.90	5,954,628	-1.68(-1.64%)
Jan 17, 2023	102.78	103.39	102.16	102.58	7,780,185	-0.46(-0.45%)
Jan 13, 2023	100.97	103.11	100.97	103.04	5,754,425	+1.33(+1.30%)
Jan 12, 2023	102.14	102.28	101.06	101.72	5,079,441	-0.43(-0.42%)
Jan 11, 2023	101.68	102.28	100.77	102.15	5,861,198	+0.29(+0.28%)
Jan 10, 2023	100.29	102.27	100.10	101.86	4,366,839	+1.21(+1.20%)
Jan 09, 2023	102.36	102.52	100.35	100.65	10,535,711	-1.87(-1.83%)
Jan 06, 2023	101.27	102.82	100.91	102.53	10,036,018	+2.17(+2.16%)
Jan 05, 2023	100.41	101.00	99.45	100.35	5,799,994	-0.03(-0.03%)
Jan 04, 2023	98.68	100.64	98.55	100.38	8,469,983	+3.49(+3.60%)
Jan 03, 2023	96.63	97.22	95.59	96.89	6,874,469	+1.57(+1.64%)
Dec 30, 2022	95.32	95.38	94.40	95.33	4,150,980	-0.55(-0.57%)
Dec 29, 2022	95.13	96.72	94.82	95.87	4,136,133	+1.12(+1.19%)
Dec 28, 2022	95.53	96.01	94.55	94.75	3,632,958	-0.58(-0.60%)
Dec 27, 2022	94.72	95.57	94.38	95.33	4,579,977	+0.89(+0.95%)
Dec 23, 2022	93.78	94.46	93.10	94.43	4,104,788	+0.49(+0.52%)
Dec 22, 2022	94.61	94.71	92.42	93.94	4,951,033	-0.87(-0.92%)
Dec 21, 2022	92.94	95.20	92.59	94.82	5,790,348	+0.64(+0.68%)
Dec 20, 2022	94.36	94.73	93.47	94.17	4,714,419	-0.29(-0.31%)
Dec 19, 2022	94.59	94.95	93.91	94.46	6,003,716	-0.51(-0.54%)
Dec 16, 2022	95.40	95.65	94.19	94.97	14,425,585	-1.11(-1.16%)
Dec 15, 2022	97.26	97.59	95.56	96.09	7,538,774	-2.11(-2.15%)
Dec 14, 2022	98.33	99.27	96.77	98.20	5,902,517	+0.08(+0.08%)
Dec 13, 2022	100.73	101.09	97.05	98.12	7,350,391	-0.57(-0.57%)
Dec 12, 2022	97.18	98.83	96.88	98.69	6,030,864	+0.87(+0.89%)
Dec 09, 2022	99.39	99.46	97.78	97.82	8,324,634	-1.87(-1.88%)
Dec 08, 2022	98.73	99.85	98.40	99.69	5,686,794	+1.80(+1.84%)
Dec 07, 2022	97.34	98.95	97.11	97.89	4,364,157	-0.20(-0.21%)
Dec 06, 2022	99.77	100.12	97.48	98.09	8,785,180	-1.41(-1.42%)
Dec 05, 2022	99.35	100.17	98.98	99.51	9,662,330	-1.44(-1.43%)
Dec 02, 2022	98.04	101.42	97.84	100.95	8,238,608	+1.61(+1.63%)
Dec 01, 2022	98.33	99.52	97.97	99.33	7,754,570	+1.12(+1.14%)
Nov 30, 2022	95.18	98.56	94.67	98.21	15,606,588	+3.40(+3.59%)
Nov 29, 2022	95.10	95.45	94.37	94.81	4,603,633	+0.00(+0.00%)
Nov 28, 2022	95.13	96.25	94.71	94.81	5,470,918	-0.86(-0.90%)
Nov 25, 2022	95.75	95.98	94.67	95.67	2,414,276	+0.04(+0.04%)
Nov 23, 2022	94.64	96.17	94.43	95.63	6,186,406	+1.05(+1.11%)
Nov 22, 2022	94.65	94.88	93.71	94.59	5,617,948	+0.11(+0.11%)
Nov 21, 2022	93.20	94.64	92.92	94.48	4,680,054	+0.36(+0.38%)
Nov 18, 2022	93.93	94.51	93.34	94.13	6,207,178	+0.94(+1.01%)
Nov 17, 2022	91.49	93.22	91.39	93.18	5,458,875	-0.10(-0.10%)
Nov 16, 2022	92.75	94.14	92.50	93.28	5,565,844	-0.73(-0.78%)
Nov 15, 2022	95.05	95.64	93.49	94.01	6,668,397	+0.39(+0.42%)
Nov 14, 2022	93.34	94.71	92.91	93.62	8,866,062	+0.04(+0.04%)
Nov 11, 2022	92.98	94.82	92.80	93.58	8,631,377	+1.08(+1.16%)
Nov 10, 2022	90.22	92.66	89.69	92.50	10,827,462	+4.96(+5.66%)
Nov 09, 2022	87.52	88.47	87.27	87.54	6,562,428	-0.56(-0.64%)
Nov 08, 2022	86.37	89.08	86.37	88.11	10,181,286	+2.18(+2.54%)
Nov 07, 2022	87.08	87.74	84.81	85.92	10,725,162	-1.33(-1.52%)
Nov 04, 2022	87.38	88.91	85.99	87.25	21,258,632	+6.81(+8.47%)
Nov 03, 2022	79.86	81.19	78.82	80.44	9,312,058	+0.09(+0.12%)
Nov 02, 2022	82.90		80.30	80.35	8,057,893	-2.39(-2.89%)
Nov 01, 2022	83.65	84.43	82.25	82.74	6,546,213	+0.48(+0.59%)
Oct 31, 2022	82.26	83.19	81.65	82.26	7,790,962	-0.48(-0.59%)
Oct 28, 2022	80.91	83.40	80.09	82.74	8,721,542	+1.73(+2.13%)
Oct 27, 2022	81.82	82.07	79.87	81.01	10,025,936	-0.58(-0.71%)
Oct 26, 2022	81.32	83.81	81.20	81.59	10,517,182	+0.65(+0.80%)
Oct 25, 2022	79.89	81.69	79.89	80.94	11,234,172	+1.38(+1.73%)
Oct 24, 2022	82.55	83.13	78.30	79.57	17,577,842	-4.61(-5.47%)
Oct 21, 2022	82.64	84.52	82.23	84.17	9,567,761	+1.73(+2.10%)
Oct 20, 2022	82.96	83.81	82.14	82.45	4,779,824	-0.69(-0.83%)
Oct 19, 2022	83.97	84.67	82.65	83.14	6,813,568	-1.37(-1.62%)
Oct 18, 2022	85.60	85.94	83.67	84.51	5,773,246	+0.06(+0.07%)
Oct 17, 2022	83.50	84.75	83.41	84.45	6,583,994	+2.40(+2.93%)
Oct 14, 2022	85.50	86.16	81.92	82.05	6,649,090	-2.85(-3.36%)
Oct 13, 2022	80.83	85.47	80.47	84.90	8,017,683	+2.37(+2.88%)
Oct 12, 2022	82.64	83.65	82.08	82.52	5,538,406	+0.63(+0.77%)
Oct 11, 2022	82.37	82.83	81.35	81.89	5,822,352	-0.81(-0.98%)
Oct 10, 2022	82.65	83.19	81.82	82.70	5,360,674	+0.03(+0.03%)
Oct 07, 2022	84.11	84.45	81.98	82.67	6,954,559	-2.20(-2.60%)
Oct 06, 2022	85.68	86.35	84.79	84.88	7,256,116	-0.73(-0.85%)
Oct 05, 2022	83.34	86.10	83.17	85.61	8,400,231	+1.53(+1.82%)
Oct 04, 2022	82.73	84.50	82.51	84.08	6,295,555	+2.75(+3.38%)

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.

Starbucks Corp (NQ: SBUX )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Starbucks Corp (NQ: SBUX )

Historical Prices

Sections

Services

Malvern Daily Record