Starbucks Corp (NQ: SBUX )

110.73 USD +0.07 (+0.06%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 83.56 83.96 83.32 83.83 6,735,600 +0.27(+0.32%)
Jun 27, 2019 83.55 83.89 83.21 83.56 6,084,150 +0.18(+0.22%)
Jun 26, 2019 84.30 84.30 83.18 83.38 7,576,399 -0.87(-1.03%)
Jun 25, 2019 84.20 85.20 83.96 84.25 7,312,000 +0.60(+0.72%)
Jun 24, 2019 84.08 84.56 83.61 83.65 6,692,599 -0.17(-0.20%)
Jun 21, 2019 84.43 84.77 83.81 83.82 12,610,100 -0.87(-1.03%)
Jun 20, 2019 84.41 84.83 83.83 84.69 5,216,046 +0.88(+1.05%)
Jun 19, 2019 83.08 83.92 82.08 83.81 5,401,358 +0.89(+1.07%)
Jun 18, 2019 83.55 84.11 82.89 82.92 10,582,384 -0.10(-0.12%)
Jun 17, 2019 84.65 84.69 82.89 83.02 9,313,803 -1.22(-1.45%)
Jun 14, 2019 83.54 84.61 83.39 84.24 9,226,400 +0.89(+1.07%)
Jun 13, 2019 83.33 84.05 83.02 83.35 7,156,770 +0.42(+0.51%)
Jun 12, 2019 82.59 83.67 82.32 82.93 6,089,029 +0.56(+0.68%)
Jun 11, 2019 82.30 82.86 81.85 82.37 6,226,502 +0.44(+0.54%)
Jun 10, 2019 82.85 82.86 81.38 81.93 8,102,583 -0.55(-0.67%)
Jun 07, 2019 81.60 83.33 81.51 82.48 11,278,800 +1.08(+1.33%)
Jun 06, 2019 80.03 81.63 79.90 81.40 10,456,195 +1.44(+1.80%)
Jun 05, 2019 78.79 79.97 78.66 79.96 7,436,951 +1.44(+1.83%)
Jun 04, 2019 76.77 78.75 76.66 78.52 11,684,955 +2.09(+2.73%)
Jun 03, 2019 76.12 76.53 75.65 76.43 8,122,313 +0.37(+0.49%)
May 31, 2019 75.60 76.32 75.38 76.06 7,625,600 -0.11(-0.14%)
May 30, 2019 75.65 76.43 75.63 76.17 7,177,826 +0.89(+1.18%)
May 29, 2019 75.33 75.49 74.33 75.28 10,511,591 -0.42(-0.55%)
May 28, 2019 76.36 76.68 75.32 75.70 16,205,158 -0.45(-0.59%)
May 24, 2019 76.83 77.06 75.97 76.15 5,627,600 -0.26(-0.34%)
May 23, 2019 76.88 76.94 75.69 76.41 9,213,376 -0.84(-1.09%)
May 22, 2019 77.20 77.71 76.91 77.25 5,602,467 -0.28(-0.36%)
May 21, 2019 77.05 77.85 76.75 77.53 5,808,519 +0.77(+1.00%)
May 20, 2019 78.30 78.42 76.57 76.76 11,474,384 -2.15(-2.72%)
May 17, 2019 78.52 79.65 78.37 78.91 7,380,000 +0.01(+0.01%)
May 16, 2019 77.66 79.24 77.57 78.90 6,940,012 +1.14(+1.47%)
May 15, 2019 76.69 77.94 76.53 77.76 5,415,693 +0.70(+0.91%)
May 14, 2019 76.75 77.74 76.68 77.06 6,871,124 +0.38(+0.50%)
May 13, 2019 77.25 77.78 76.08 76.68 9,778,809 -1.74(-2.22%)
May 10, 2019 77.63 78.80 77.16 78.42 6,448,500 +0.52(+0.67%)
May 09, 2019 77.58 78.23 77.35 77.90 7,326,723 -0.15(-0.19%)
May 08, 2019 77.58 78.64 77.12 78.05 7,799,890 +0.09(+0.12%)
May 07, 2019 77.57 78.74 77.42 77.96 8,115,757 -0.10(-0.13%)
May 06, 2019 77.20 78.08 77.02 78.06 5,607,682 +0.01(+0.01%)
May 03, 2019 77.59 78.40 77.34 78.05 4,967,900 +0.58(+0.75%)
May 02, 2019 77.66 77.76 76.75 77.47 6,247,552 -0.05(-0.06%)
May 01, 2019 77.67 78.15 77.37 77.52 6,677,994 -0.16(-0.21%)
Apr 30, 2019 77.00 77.79 76.69 77.68 7,383,652 +0.77(+1.00%)
Apr 29, 2019 77.30 77.67 76.59 76.91 5,426,230 -0.54(-0.70%)
Apr 26, 2019 76.95 77.52 75.06 77.45 12,550,400 +0.34(+0.44%)
Apr 25, 2019 76.11 77.23 75.95 77.11 11,066,234 +0.72(+0.94%)
Apr 24, 2019 76.05 76.88 75.91 76.39 9,346,782 +0.40(+0.53%)
Apr 23, 2019 75.48 76.06 75.41 75.99 5,274,012 +0.59(+0.78%)
Apr 22, 2019 75.71 76.06 75.21 75.40 4,883,090 -0.66(-0.87%)
Apr 18, 2019 75.48 76.26 75.21 76.06 6,607,700 +0.94(+1.25%)
Apr 17, 2019 75.61 75.96 74.80 75.12 8,500,736 -0.58(-0.77%)
Apr 16, 2019 76.48 76.56 75.36 75.70 8,336,946 -0.46(-0.60%)
Apr 15, 2019 76.67 76.70 76.08 76.16 7,632,242 -0.49(-0.64%)
Apr 12, 2019 76.10 76.95 76.07 76.65 5,194,700 +0.78(+1.03%)
Apr 11, 2019 75.75 76.07 75.65 75.87 6,042,632 +0.39(+0.52%)
Apr 10, 2019 75.21 75.82 75.21 75.48 6,066,269 +0.36(+0.48%)
Apr 09, 2019 74.87 75.23 74.80 75.12 4,904,660 -0.08(-0.11%)
Apr 08, 2019 74.47 75.30 74.47 75.20 5,140,432 +0.17(+0.23%)
Apr 05, 2019 74.35 75.08 74.35 75.03 5,346,300 +0.68(+0.91%)
Apr 04, 2019 74.50 74.67 73.98 74.35 5,449,861 +0.02(+0.03%)
Apr 03, 2019 74.56 74.78 73.87 74.33 6,755,603 +0.06(+0.08%)
Apr 02, 2019 74.01 74.45 73.84 74.27 5,520,939 +0.31(+0.42%)
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.