Starbucks Corp (NQ: SBUX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	79.91	80.27	79.28	80.08	6,143,311	+0.10(+0.13%)
Jul 28, 2022	78.58	80.18	78.23	79.98	5,919,617	+1.62(+2.06%)
Jul 27, 2022	76.73	78.78	76.62	78.36	6,749,176	+2.50(+3.30%)
Jul 26, 2022	76.71	76.91	75.56	75.86	6,971,282	-1.12(-1.46%)
Jul 25, 2022	78.96	79.06	76.54	76.98	6,201,977	-1.97(-2.50%)
Jul 22, 2022	79.49	79.75	78.25	78.96	6,652,645	+0.05(+0.06%)
Jul 21, 2022	78.35	78.97	78.07	78.91	8,146,139	+0.26(+0.32%)
Jul 20, 2022	77.91	78.84	77.35	78.65	7,251,991	+0.68(+0.87%)
Jul 19, 2022	76.61	78.09	76.42	77.97	6,296,240	+2.19(+2.89%)
Jul 18, 2022	75.59	77.14	75.56	75.78	7,165,840	+0.64(+0.85%)
Jul 15, 2022	74.26	75.76	74.26	75.14	5,911,903	+1.28(+1.73%)
Jul 14, 2022	72.82	74.03	72.55	73.86	4,766,995	+0.26(+0.36%)
Jul 13, 2022	71.78	74.19	71.53	73.60	4,125,891	+0.15(+0.21%)
Jul 12, 2022	74.02	75.04	73.09	73.45	5,709,271	-0.13(-0.18%)
Jul 11, 2022	74.48	74.67	73.14	73.58	5,665,676	-1.30(-1.74%)
Jul 08, 2022	74.33	75.22	73.93	74.88	4,161,739	+0.04(+0.05%)
Jul 07, 2022	74.44	75.23	74.03	74.85	5,711,407	+0.36(+0.48%)
Jul 06, 2022	75.40	76.01	73.84	74.49	4,925,395	-0.62(-0.83%)
Jul 05, 2022	73.69	75.13	73.07	75.11	8,563,874	+0.25(+0.33%)
Jul 01, 2022	72.48	75.06	72.30	74.87	7,991,378	+2.71(+3.76%)
Jun 30, 2022	71.80	72.62	70.72	72.15	7,177,031	-0.04(-0.05%)
Jun 29, 2022	71.98	72.87	71.45	72.19	9,510,004	+0.08(+0.12%)
Jun 28, 2022	74.04	75.46	71.97	72.11	7,633,192	-1.27(-1.73%)
Jun 27, 2022	73.68	74.09	72.98	73.37	7,063,219	-0.41(-0.55%)
Jun 24, 2022	71.47	73.82	71.36	73.78	19,069,190	+2.75(+3.87%)
Jun 23, 2022	69.77	71.18	69.43	71.03	6,972,193	+1.79(+2.59%)
Jun 22, 2022	68.36	69.73	68.22	69.24	7,096,273	+0.32(+0.47%)
Jun 21, 2022	69.01	69.11	68.04	68.92	8,334,139	+1.03(+1.52%)
Jun 17, 2022	67.14	68.42	66.85	67.89	10,407,394	+0.87(+1.30%)
Jun 16, 2022	68.41	68.58	66.45	67.02	10,739,230	-3.06(-4.37%)
Jun 15, 2022	69.19	71.10	69.05	70.08	8,132,067	+1.78(+2.60%)
Jun 14, 2022	68.81	69.75	67.56	68.30	8,081,966	-0.05(-0.07%)
Jun 13, 2022	69.04	69.91	67.92	68.35	9,824,756	-3.13(-4.37%)
Jun 10, 2022	72.75	73.48	71.47	71.47	9,205,914	-3.06(-4.11%)
Jun 09, 2022	73.65	75.82	73.42	74.54	14,023,718	+0.42(+0.56%)
Jun 08, 2022	74.53	75.35	73.92	74.12	5,476,935	-0.94(-1.26%)
Jun 07, 2022	74.21	75.33	73.92	75.06	5,838,982	+0.46(+0.62%)
Jun 06, 2022	75.28	76.79	74.18	74.60	7,663,600	-0.07(-0.09%)
Jun 03, 2022	74.62	75.47	73.98	74.67	11,027,095	-0.35(-0.47%)
Jun 02, 2022	72.30	75.09	71.64	75.02	10,842,251	+2.97(+4.12%)
Jun 01, 2022	74.38	74.51	71.83	72.05	8,025,575	-2.10(-2.83%)
May 31, 2022	72.70	75.24	72.31	74.15	24,711,750	+1.69(+2.33%)
May 27, 2022	71.06	72.47	70.98	72.46	8,997,195	+2.10(+2.98%)
May 26, 2022	68.91	70.62	68.83	70.36	9,464,472	+1.90(+2.77%)
May 25, 2022	68.69	69.43	67.94	68.46	8,833,898	-0.23(-0.33%)
May 24, 2022	68.92	69.27	67.31	68.69	9,766,737	-0.66(-0.95%)
May 23, 2022	69.64	70.15	68.55	69.35	11,370,427	+0.01(+0.01%)
May 20, 2022	68.84	69.36	67.50	69.34	16,859,596	+1.40(+2.06%)
May 19, 2022	67.16	68.41	66.43	67.94	11,849,596	+0.61(+0.91%)
May 18, 2022	69.09	69.46	66.86	67.33	11,195,834	-2.30(-3.31%)
May 17, 2022	69.91	70.23	68.80	69.63	13,183,469	+1.23(+1.80%)
May 16, 2022	70.79	71.26	68.30	68.41	12,102,591	-3.00(-4.21%)
May 13, 2022	67.89	71.53	67.89	71.41	19,222,018	+5.38(+8.15%)
May 12, 2022	65.32	66.15	64.60	66.02	16,361,292	+0.31(+0.47%)
May 11, 2022	67.10	67.49	65.62	65.71	12,918,233	-1.69(-2.50%)
May 10, 2022	70.21	70.39	67.17	67.40	15,014,872	-1.53(-2.22%)
May 09, 2022	70.57	71.80	68.78	68.93	13,708,433	-2.84(-3.96%)
May 06, 2022	72.25	72.41	70.54	71.77	11,904,413	-0.90(-1.24%)
May 05, 2022	75.44	76.18	72.34	72.67	20,377,640	-3.90(-5.10%)
May 04, 2022	74.39	77.73	73.08	76.57	32,266,754	+6.86(+9.83%)
May 03, 2022	71.02	71.09	68.83	69.72	16,564,209	-0.98(-1.38%)

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.