Skip to main content

Starbucks Corp (NQ: SBUX )

91.29 +0.28 (+0.31%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 77.86 78.61 77.26 77.43 4,255,680 -0.31(-0.40%)
Nov 27, 2019 76.90 77.77 76.51 77.73 8,282,412 +1.10(+1.43%)
Nov 26, 2019 76.25 76.72 76.13 76.64 8,442,464 +0.73(+0.97%)
Nov 25, 2019 75.37 76.13 75.16 75.90 6,013,746 +0.66(+0.88%)
Nov 22, 2019 74.94 75.58 74.92 75.24 6,709,234 +0.65(+0.87%)
Nov 21, 2019 75.90 76.17 74.10 74.59 9,154,915 -1.18(-1.56%)
Nov 20, 2019 75.71 76.57 75.21 75.77 6,895,875 -0.05(-0.07%)
Nov 19, 2019 76.19 76.38 75.74 75.82 6,629,451 -0.33(-0.43%)
Nov 18, 2019 76.06 76.23 75.45 76.15 7,097,090 -0.17(-0.23%)
Nov 15, 2019 76.75 76.98 75.74 76.32 8,316,285 -0.15(-0.20%)
Nov 14, 2019 76.22 76.60 75.95 76.48 5,831,440 +0.40(+0.52%)
Nov 13, 2019 75.49 76.39 75.41 76.08 8,207,037 +0.56(+0.74%)
Nov 12, 2019 74.94 76.11 74.87 75.51 9,435,586 +1.18(+1.58%)
Nov 11, 2019 73.72 74.43 73.38 74.34 6,462,811 +0.60(+0.81%)
Nov 08, 2019 74.12 74.53 73.45 73.74 7,859,747 -0.16(-0.22%)
Nov 07, 2019 74.90 75.11 73.80 73.90 8,006,537 -0.94(-1.25%)
Nov 06, 2019 74.02 75.18 73.95 74.84 7,057,222 +0.99(+1.34%)
Nov 05, 2019 74.25 74.25 73.07 73.85 7,821,847 -0.43(-0.58%)
Nov 04, 2019 75.12 75.24 73.86 74.28 9,167,748 -0.76(-1.01%)
Nov 01, 2019 76.46 76.93 74.50 75.04 11,818,895 -1.22(-1.60%)
Oct 31, 2019 78.20 78.66 75.10 76.26 15,532,618 +0.33(+0.44%)
Oct 30, 2019 76.30 76.38 75.14 75.92 9,671,921 +0.05(+0.07%)
Oct 29, 2019 75.58 76.32 75.43 75.87 6,318,975 +0.48(+0.63%)
Oct 28, 2019 76.18 76.64 75.17 75.39 7,376,998 +0.20(+0.26%)
Oct 25, 2019 75.04 75.36 74.52 75.19 5,805,213 +0.18(+0.24%)
Oct 24, 2019 74.67 75.33 74.54 75.01 5,136,993 +0.40(+0.53%)
Oct 23, 2019 76.03 76.12 74.07 74.62 7,969,032 -0.65(-0.86%)
Oct 22, 2019 76.86 76.97 75.20 75.27 6,438,494 -1.70(-2.21%)
Oct 21, 2019 77.56 77.77 76.73 76.97 5,552,190 -0.61(-0.79%)
Oct 18, 2019 77.87 78.23 77.12 77.58 5,135,449 -0.23(-0.30%)
Oct 17, 2019 78.35 78.48 77.70 77.82 4,876,381 -0.38(-0.48%)
Oct 16, 2019 78.03 78.30 77.59 78.20 4,107,093 +0.23(+0.30%)
Oct 15, 2019 78.46 78.68 77.34 77.96 5,236,541 -0.15(-0.20%)
Oct 14, 2019 78.01 79.07 77.92 78.11 5,474,018 +0.23(+0.30%)
Oct 11, 2019 78.48 78.68 77.79 77.88 6,233,573 +0.36(+0.47%)
Oct 10, 2019 77.47 77.62 77.00 77.52 4,721,253 +0.10(+0.13%)
Oct 09, 2019 76.99 77.71 76.91 77.42 4,933,526 +0.85(+1.11%)
Oct 08, 2019 77.10 77.85 76.37 76.57 7,082,153 -0.85(-1.09%)
Oct 07, 2019 77.29 77.70 77.10 77.42 4,929,605 -0.06(-0.08%)
Oct 04, 2019 76.56 77.53 76.42 77.48 6,533,193 +1.13(+1.48%)
Oct 03, 2019 76.02 76.57 75.40 76.36 6,721,380 +0.34(+0.45%)
Oct 02, 2019 77.51 77.56 75.90 76.01 11,129,208 -2.00(-2.57%)
Oct 01, 2019 79.93 80.16 77.96 78.02 7,546,523 -1.72(-2.16%)
Sep 30, 2019 79.81 79.86 79.01 79.74 7,373,823 +0.05(+0.06%)
Sep 27, 2019 81.43 81.43 79.17 79.69 6,640,422 -1.29(-1.59%)
Sep 26, 2019 81.92 82.20 80.71 80.98 6,133,919 -0.62(-0.76%)
Sep 25, 2019 81.11 81.71 80.28 81.60 5,836,780 +0.51(+0.63%)
Sep 24, 2019 82.61 82.76 80.72 81.09 6,306,819 -0.80(-0.98%)
Sep 23, 2019 81.45 82.21 81.10 81.89 5,481,903 +0.67(+0.82%)
Sep 20, 2019 82.61 83.04 81.22 81.23 12,465,706 -1.34(-1.63%)
Sep 19, 2019 82.06 83.06 81.43 82.57 5,405,121 +0.54(+0.66%)
Sep 18, 2019 82.05 82.39 81.22 82.03 5,055,900 +0.19(+0.23%)
Sep 17, 2019 80.87 82.48 80.85 81.84 7,220,690 +1.20(+1.49%)
Sep 16, 2019 81.18 81.57 80.60 80.64 7,029,270 -0.96(-1.17%)
Sep 13, 2019 83.09 83.10 81.45 81.60 7,731,339 -1.42(-1.72%)
Sep 12, 2019 83.11 84.16 82.76 83.02 7,609,119 +0.97(+1.19%)
Sep 11, 2019 81.33 82.47 80.81 82.05 9,317,795 +0.57(+0.70%)
Sep 10, 2019 84.60 84.66 80.53 81.48 13,849,376 -3.44(-4.05%)
Sep 09, 2019 86.39 86.51 84.54 84.91 7,232,300 -1.42(-1.65%)
Sep 06, 2019 86.35 86.88 86.13 86.34 4,426,319 +0.16(+0.19%)
Sep 05, 2019 87.06 87.44 85.83 86.18 6,114,898 -0.50(-0.57%)
Sep 04, 2019 85.20 86.87 83.90 86.67 14,345,945 -0.63(-0.72%)
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.