Skip to main content

Starbucks Corp (NQ: SBUX )

99.50 +1.98 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 62.55 63.61 60.81 61.21 21,593,276 -1.97(-3.12%)
Mar 30, 2020 61.97 63.52 60.13 63.18 15,250,169 +1.42(+2.29%)
Mar 27, 2020 62.08 63.55 60.35 61.77 20,353,234 -3.31(-5.09%)
Mar 26, 2020 62.11 66.65 61.68 65.08 22,555,628 +3.81(+6.21%)
Mar 25, 2020 62.22 64.84 59.11 61.27 24,672,708 +0.87(+1.43%)
Mar 24, 2020 58.29 60.67 56.80 60.41 30,358,840 +7.76(+14.73%)
Mar 23, 2020 53.29 53.48 50.28 52.65 26,733,016 -1.38(-2.55%)
Mar 20, 2020 58.01 61.15 53.92 54.03 30,524,374 -3.15(-5.50%)
Mar 19, 2020 52.35 58.99 49.86 57.18 27,009,170 +4.73(+9.02%)
Mar 18, 2020 51.72 53.68 46.57 52.45 30,883,468 -2.47(-4.49%)
Mar 17, 2020 55.45 55.51 49.91 54.91 26,896,024 +0.36(+0.67%)
Mar 16, 2020 56.45 59.54 54.10 54.55 25,076,648 -10.55(-16.20%)
Mar 13, 2020 61.13 65.34 59.13 65.10 20,671,898 +7.28(+12.59%)
Mar 12, 2020 58.61 62.19 57.22 57.82 27,032,742 -6.12(-9.57%)
Mar 11, 2020 67.81 69.15 62.75 63.94 18,419,730 -5.77(-8.28%)
Mar 10, 2020 67.56 69.78 65.20 69.71 19,771,146 +3.76(+5.70%)
Mar 09, 2020 65.72 68.93 65.25 65.95 17,106,550 -4.20(-5.99%)
Mar 06, 2020 68.40 70.49 67.08 70.15 19,418,508 -0.79(-1.12%)
Mar 05, 2020 72.53 72.53 70.09 70.94 13,471,000 -3.24(-4.37%)
Mar 04, 2020 73.83 74.67 72.51 74.18 11,809,413 +1.00(+1.36%)
Mar 03, 2020 76.63 76.92 72.73 73.18 13,310,084 -3.52(-4.59%)
Mar 02, 2020 72.55 76.73 72.31 76.70 15,311,667 +3.68(+5.04%)
Feb 28, 2020 70.92 73.38 70.50 73.02 20,535,604 +0.13(+0.18%)
Feb 27, 2020 73.40 75.30 72.03 72.89 18,382,804 -2.22(-2.95%)
Feb 26, 2020 76.91 77.50 75.08 75.11 11,321,877 -1.42(-1.85%)
Feb 25, 2020 79.16 79.47 76.04 76.53 10,095,555 -2.17(-2.76%)
Feb 24, 2020 78.70 80.12 78.45 78.69 8,925,526 -2.64(-3.25%)
Feb 21, 2020 81.93 82.30 81.00 81.34 6,231,180 -1.15(-1.40%)
Feb 20, 2020 83.55 84.03 81.68 82.49 6,409,690 -1.43(-1.71%)
Feb 19, 2020 83.32 84.20 83.15 83.93 5,595,710 +0.85(+1.02%)
Feb 18, 2020 83.21 83.30 82.20 83.08 5,682,215 -0.05(-0.06%)
Feb 14, 2020 83.96 84.18 82.86 83.13 6,107,774 -0.61(-0.72%)
Feb 13, 2020 82.40 84.26 82.18 83.73 9,210,969 +1.27(+1.54%)
Feb 12, 2020 81.66 82.96 81.37 82.47 8,315,228 +0.99(+1.21%)
Feb 11, 2020 81.80 82.15 81.33 81.48 5,475,923 -0.02(-0.02%)
Feb 10, 2020 80.47 81.58 80.23 81.50 7,828,310 +1.03(+1.28%)
Feb 07, 2020 79.85 80.65 79.43 80.46 8,671,583 +0.25(+0.31%)
Feb 06, 2020 81.61 81.65 80.21 80.21 9,559,130 -1.31(-1.61%)
Feb 05, 2020 82.75 83.05 80.66 81.53 10,720,823 -0.38(-0.47%)
Feb 04, 2020 80.76 82.48 80.28 81.91 10,784,784 +2.20(+2.76%)
Feb 03, 2020 78.84 80.43 78.84 79.71 9,809,031 +1.09(+1.39%)
Jan 31, 2020 79.51 79.69 78.33 78.62 12,618,097 -0.94(-1.18%)
Jan 30, 2020 79.19 80.25 78.49 79.55 13,188,935 -0.82(-1.01%)
Jan 29, 2020 81.69 81.96 79.33 80.37 19,075,956 -1.74(-2.12%)
Jan 28, 2020 82.53 82.66 81.30 82.11 12,814,476 -0.02(-0.02%)
Jan 27, 2020 82.14 82.90 81.14 82.13 11,935,998 -3.16(-3.71%)
Jan 24, 2020 87.12 87.24 84.65 85.29 8,433,177 -1.59(-1.83%)
Jan 23, 2020 85.19 86.98 84.09 86.88 6,582,797 +1.13(+1.32%)
Jan 22, 2020 86.32 86.88 85.70 85.75 6,643,508 +0.00(+0.00%)
Jan 21, 2020 86.03 86.74 85.44 85.75 7,654,492 -1.01(-1.16%)
Jan 17, 2020 86.12 86.88 86.01 86.76 7,512,978 +0.96(+1.12%)
Jan 16, 2020 85.25 85.83 84.92 85.80 5,588,442 +0.96(+1.14%)
Jan 15, 2020 84.33 85.32 84.33 84.84 6,631,031 +0.51(+0.60%)
Jan 14, 2020 84.51 84.74 84.21 84.33 6,317,930 -0.08(-0.10%)
Jan 13, 2020 83.98 84.99 83.60 84.41 7,965,996 +0.85(+1.02%)
Jan 10, 2020 84.15 84.23 83.07 83.56 7,658,971 -0.34(-0.41%)
Jan 09, 2020 83.64 84.48 83.47 83.90 10,189,839 +1.53(+1.86%)
Jan 08, 2020 81.50 82.81 81.35 82.37 7,872,931 +0.95(+1.16%)
Jan 07, 2020 81.52 81.58 80.75 81.42 7,030,097 -0.25(-0.31%)
Jan 06, 2020 81.66 81.93 81.06 81.67 5,837,276 -0.65(-0.79%)
Jan 03, 2020 82.17 82.57 81.65 82.32 5,260,175 -0.48(-0.58%)
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.