Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 90.84 90.92 89.69 90.67 5,617,032 -0.59(-0.65%)
Nov 27, 2020 91.09 91.55 90.91 91.26 2,345,616 +0.43(+0.47%)
Nov 25, 2020 91.11 91.15 90.59 90.84 4,353,611 -0.09(-0.10%)
Nov 24, 2020 90.20 91.32 90.10 90.93 6,832,371 +1.31(+1.47%)
Nov 23, 2020 90.30 90.52 89.19 89.61 5,192,586 -0.12(-0.13%)
Nov 20, 2020 90.11 90.22 89.68 89.73 4,983,772 -0.69(-0.77%)
Nov 19, 2020 89.95 90.58 89.60 90.43 4,594,154 -0.14(-0.15%)
Nov 18, 2020 91.23 91.88 90.57 90.57 6,527,441 -0.64(-0.70%)
Nov 17, 2020 89.92 91.37 89.55 91.21 9,427,849 +0.76(+0.84%)
Nov 16, 2020 89.53 90.47 88.82 90.45 10,123,407 +2.05(+2.32%)
Nov 13, 2020 87.30 88.42 86.67 88.39 5,965,392 +1.88(+2.17%)
Nov 12, 2020 87.56 87.64 85.71 86.52 7,631,027 -1.40(-1.59%)
Nov 11, 2020 87.05 88.64 86.97 87.91 8,966,234 +1.04(+1.19%)
Nov 10, 2020 86.71 88.12 86.15 86.88 11,322,726 -1.40(-1.58%)
Nov 09, 2020 89.40 89.90 88.05 88.27 17,611,506 +4.82(+5.77%)
Nov 06, 2020 83.00 83.96 82.66 83.46 7,197,115 +0.03(+0.03%)
Nov 05, 2020 83.49 83.93 82.77 83.43 6,697,643 +0.76(+0.92%)
Nov 04, 2020 81.85 84.05 81.70 82.67 11,412,824 +1.29(+1.58%)
Nov 03, 2020 79.89 81.99 79.34 81.38 7,504,376 +2.23(+2.81%)
Nov 02, 2020 80.59 80.80 78.67 79.15 9,668,454 -0.91(-1.14%)
Oct 30, 2020 80.79 81.38 78.84 80.06 12,385,347 -1.23(-1.52%)
Oct 29, 2020 80.25 82.04 79.74 81.29 9,165,596 +1.04(+1.30%)
Oct 28, 2020 81.62 81.89 79.74 80.25 13,835,448 -2.65(-3.20%)
Oct 27, 2020 82.38 83.18 82.10 82.91 8,719,016 +0.36(+0.44%)
Oct 26, 2020 82.89 83.90 81.62 82.55 8,424,377 -1.05(-1.26%)
Oct 23, 2020 82.68 83.74 82.34 83.60 8,484,669 +1.33(+1.61%)
Oct 22, 2020 81.04 82.29 80.74 82.27 4,625,564 +1.00(+1.23%)
Oct 21, 2020 81.37 82.09 81.19 81.27 4,471,574 -0.22(-0.27%)
Oct 20, 2020 81.64 82.59 81.06 81.49 5,367,228 +0.84(+1.04%)
Oct 19, 2020 81.66 82.46 80.43 80.65 5,893,595 -0.85(-1.04%)
Oct 16, 2020 82.30 82.52 81.42 81.50 5,129,469 -0.29(-0.35%)
Oct 15, 2020 81.17 81.82 80.71 81.78 5,433,335 -0.44(-0.54%)
Oct 14, 2020 83.02 83.41 81.53 82.22 5,172,585 -0.78(-0.94%)
Oct 13, 2020 83.39 83.64 82.65 83.01 6,225,487 -0.57(-0.68%)
Oct 12, 2020 83.28 83.87 82.80 83.58 6,417,919 +0.71(+0.86%)
Oct 09, 2020 82.68 83.16 82.47 82.87 6,731,689 +0.44(+0.54%)
Oct 08, 2020 81.44 82.50 81.40 82.43 5,383,952 +0.99(+1.22%)
Oct 07, 2020 80.85 81.92 80.50 81.43 5,625,171 +1.33(+1.65%)
Oct 06, 2020 81.62 82.20 79.91 80.11 8,634,252 -1.34(-1.65%)
Oct 05, 2020 80.35 81.64 80.28 81.45 7,608,138 +1.75(+2.19%)
Oct 02, 2020 78.39 80.22 78.34 79.70 6,084,979 -0.16(-0.20%)
Oct 01, 2020 80.13 80.51 79.35 79.86 7,856,816 +0.75(+0.95%)
Sep 30, 2020 79.76 80.24 78.69 79.10 11,004,368 +1.03(+1.32%)
Sep 29, 2020 79.41 79.41 77.92 78.07 4,415,125 -1.17(-1.48%)
Sep 28, 2020 78.73 79.40 78.25 79.24 6,489,805 +1.63(+2.10%)
Sep 25, 2020 75.98 77.97 75.70 77.61 6,496,857 +1.16(+1.52%)
Sep 24, 2020 76.07 77.46 75.42 76.45 5,301,974 +0.05(+0.06%)
Sep 23, 2020 77.69 78.16 76.25 76.41 6,965,647 -0.88(-1.14%)
Sep 22, 2020 77.38 77.69 76.58 77.29 4,848,128 +0.06(+0.07%)
Sep 21, 2020 76.29 77.29 75.26 77.23 7,805,792 -0.98(-1.25%)
Sep 18, 2020 79.92 80.32 77.89 78.21 10,984,940 -1.66(-2.07%)
Sep 17, 2020 80.14 80.39 78.59 79.87 8,020,485 -1.50(-1.84%)
Sep 16, 2020 81.02 82.33 80.79 81.37 7,762,639 +0.62(+0.76%)
Sep 15, 2020 80.26 81.25 80.25 80.75 9,081,572 +0.99(+1.25%)
Sep 14, 2020 78.95 80.15 78.85 79.76 6,012,043 +1.25(+1.59%)
Sep 11, 2020 78.21 79.04 77.47 78.50 7,715,330 +0.36(+0.46%)
Sep 10, 2020 78.99 80.16 77.82 78.15 8,201,288 -0.90(-1.14%)
Sep 09, 2020 79.11 79.94 77.76 79.05 7,524,310 +0.41(+0.53%)
Sep 08, 2020 78.50 80.63 78.04 78.63 12,037,368 -0.79(-1.00%)
Sep 04, 2020 80.18 80.82 78.54 79.43 11,241,169 -0.19(-0.24%)
Sep 03, 2020 81.57 81.92 78.89 79.62 11,981,429 -1.72(-2.12%)
Sep 02, 2020 79.64 81.71 79.44 81.34 12,356,910 +2.12(+2.67%)
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.