Skip to main content

Starbucks Corp (NQ: SBUX )

102.20 +3.54 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 102.20 102.20 102.20 3,824,899 +0.97(+0.95%)
Dec 30, 2020 101.26 101.86 101.06 101.24 3,824,899 +0.33(+0.32%)
Dec 29, 2020 100.21 101.06 99.80 100.91 5,002,478 +1.23(+1.24%)
Dec 28, 2020 98.32 99.72 97.74 99.68 5,289,805 +2.23(+2.28%)
Dec 24, 2020 97.73 97.79 97.14 97.45 2,040,208 -0.05(-0.05%)
Dec 23, 2020 97.72 98.10 97.41 97.50 3,994,776 -0.33(-0.34%)
Dec 22, 2020 97.56 98.56 97.34 97.84 4,503,805 -0.51(-0.51%)
Dec 21, 2020 96.70 98.54 95.55 98.34 7,509,875 -0.32(-0.33%)
Dec 18, 2020 98.72 99.46 98.35 98.67 10,692,385 +0.07(+0.07%)
Dec 17, 2020 98.93 99.39 98.03 98.60 4,743,970 -0.06(-0.06%)
Dec 16, 2020 99.45 100.12 98.13 98.66 6,705,429 -0.87(-0.87%)
Dec 15, 2020 99.58 100.18 99.15 99.53 5,438,025 +0.82(+0.83%)
Dec 14, 2020 99.19 100.03 98.64 98.71 5,395,853 +0.31(+0.31%)
Dec 11, 2020 99.74 100.10 97.76 98.40 6,555,339 -2.28(-2.27%)
Dec 10, 2020 98.89 101.35 98.16 100.68 13,524,501 +4.77(+4.97%)
Dec 09, 2020 97.39 97.65 95.63 95.92 6,928,270 -0.77(-0.80%)
Dec 08, 2020 95.89 97.03 95.54 96.69 4,093,071 -0.19(-0.20%)
Dec 07, 2020 97.45 97.66 96.19 96.88 4,719,937 -0.83(-0.85%)
Dec 04, 2020 96.82 98.34 96.56 97.71 7,277,697 +2.07(+2.17%)
Dec 03, 2020 94.60 96.49 94.54 95.64 6,554,632 +1.15(+1.21%)
Dec 02, 2020 94.11 94.62 93.82 94.49 3,535,401 +0.09(+0.09%)
Dec 01, 2020 94.58 94.83 93.86 94.41 5,202,305 +0.76(+0.82%)
Nov 30, 2020 93.81 93.90 92.63 93.64 5,438,638 -0.61(-0.65%)
Nov 27, 2020 94.08 94.56 93.89 94.25 2,271,120 +0.44(+0.47%)
Nov 25, 2020 94.10 94.14 93.57 93.81 4,215,343 -0.10(-0.10%)
Nov 24, 2020 93.16 94.31 93.05 93.91 6,615,378 +1.36(+1.47%)
Nov 23, 2020 93.26 93.49 92.11 92.55 5,027,671 -0.12(-0.13%)
Nov 20, 2020 93.07 93.18 92.62 92.68 4,825,490 -0.72(-0.77%)
Nov 19, 2020 92.90 93.55 92.53 93.39 4,448,245 -0.14(-0.15%)
Nov 18, 2020 94.23 94.89 93.54 93.54 6,320,132 -0.66(-0.70%)
Nov 17, 2020 92.87 94.37 92.49 94.20 9,128,424 +0.78(+0.84%)
Nov 16, 2020 92.47 93.44 91.73 93.41 9,801,892 +2.12(+2.32%)
Nov 13, 2020 90.17 91.32 89.52 91.29 5,775,933 +1.94(+2.17%)
Nov 12, 2020 90.43 90.52 88.52 89.35 7,388,668 -1.44(-1.59%)
Nov 11, 2020 89.91 91.55 89.82 90.80 8,681,470 +1.07(+1.19%)
Nov 10, 2020 89.55 91.02 88.98 89.73 10,963,120 -1.44(-1.58%)
Nov 09, 2020 92.33 92.85 90.94 91.17 17,052,170 +4.97(+5.77%)
Nov 06, 2020 85.72 86.72 85.37 86.20 6,968,537 +0.03(+0.03%)
Nov 05, 2020 86.23 86.68 85.48 86.17 6,484,928 +0.79(+0.92%)
Nov 04, 2020 84.53 86.80 84.38 85.38 11,050,356 +1.33(+1.58%)
Nov 03, 2020 82.51 84.68 81.95 84.05 7,266,040 +2.30(+2.81%)
Nov 02, 2020 83.24 83.45 81.25 81.75 9,361,387 -0.94(-1.14%)
Oct 30, 2020 83.44 84.05 81.42 82.69 11,991,993 -1.27(-1.52%)
Oct 29, 2020 82.89 84.73 82.35 83.96 8,874,499 +1.07(+1.30%)
Oct 28, 2020 84.29 84.58 82.35 82.89 13,396,038 -2.74(-3.20%)
Oct 27, 2020 85.08 85.91 84.79 85.62 8,442,103 +0.37(+0.43%)
Oct 26, 2020 85.61 86.65 84.29 85.25 8,156,821 -1.08(-1.26%)
Oct 23, 2020 85.39 86.49 85.04 86.34 8,215,199 +1.37(+1.61%)
Oct 22, 2020 83.69 84.99 83.39 84.97 4,478,657 +1.04(+1.23%)
Oct 21, 2020 84.04 84.78 83.86 83.93 4,329,558 -0.23(-0.27%)
Oct 20, 2020 84.32 85.30 83.71 84.16 5,196,767 +0.87(+1.04%)
Oct 19, 2020 84.34 85.17 83.07 83.30 5,706,416 -0.87(-1.04%)
Oct 16, 2020 85.00 85.23 84.09 84.17 4,966,559 -0.29(-0.35%)
Oct 15, 2020 83.83 84.50 83.36 84.46 5,260,774 -0.46(-0.54%)
Oct 14, 2020 85.74 86.15 84.21 84.92 5,008,305 -0.81(-0.94%)
Oct 13, 2020 86.13 86.39 85.36 85.73 6,027,767 -0.59(-0.68%)
Oct 12, 2020 86.01 86.62 85.51 86.32 6,214,088 +0.73(+0.86%)
Oct 09, 2020 85.39 85.89 85.18 85.59 6,517,892 +0.46(+0.54%)
Oct 08, 2020 84.11 85.21 84.07 85.13 5,212,959 +1.03(+1.22%)
Oct 07, 2020 83.50 84.61 83.14 84.10 5,446,517 +1.37(+1.65%)
Oct 06, 2020 84.29 84.89 82.53 82.73 8,360,031 -1.39(-1.65%)
Oct 05, 2020 82.98 84.32 82.91 84.12 7,366,506 +1.81(+2.19%)
Oct 02, 2020 80.97 82.85 80.91 82.32 5,891,722 -0.16(-0.20%)
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.