Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 67.22 67.50 66.52 67.23 12,394,306 +0.10(+0.15%)
Jun 29, 2020 65.24 67.15 64.92 67.13 9,467,378 +1.74(+2.67%)
Jun 26, 2020 67.27 67.40 65.09 65.39 19,294,634 -2.08(-3.09%)
Jun 25, 2020 66.89 67.71 65.94 67.47 9,439,335 +0.19(+0.29%)
Jun 24, 2020 68.43 68.45 65.78 67.28 13,467,137 -1.69(-2.45%)
Jun 23, 2020 69.74 69.77 68.58 68.97 8,839,766 +0.08(+0.12%)
Jun 22, 2020 68.43 69.11 67.53 68.89 9,017,346 +0.00(+0.00%)
Jun 19, 2020 70.38 70.69 68.41 68.89 13,711,845 -0.83(-1.19%)
Jun 18, 2020 70.09 70.16 69.24 69.72 9,287,068 -0.72(-1.02%)
Jun 17, 2020 71.33 71.53 70.06 70.44 7,557,408 -0.68(-0.95%)
Jun 16, 2020 71.98 72.12 69.79 71.12 11,910,816 +0.80(+1.14%)
Jun 15, 2020 67.88 71.18 67.68 70.31 16,032,026 +0.53(+0.76%)
Jun 12, 2020 68.52 70.09 67.43 69.78 20,281,924 +3.48(+5.25%)
Jun 11, 2020 69.21 70.16 65.92 66.30 28,913,312 -5.88(-8.15%)
Jun 10, 2020 72.98 73.12 71.44 72.18 21,517,298 -3.07(-4.08%)
Jun 09, 2020 75.48 76.03 74.70 75.25 8,754,320 -1.09(-1.42%)
Jun 08, 2020 75.90 76.40 75.08 76.34 11,195,522 +1.30(+1.73%)
Jun 05, 2020 73.39 75.22 73.06 75.04 13,168,288 +3.09(+4.29%)
Jun 04, 2020 72.46 73.24 71.69 71.96 8,391,081 -0.75(-1.03%)
Jun 03, 2020 71.67 73.04 71.54 72.71 10,896,040 +1.64(+2.31%)
Jun 02, 2020 71.23 71.49 70.16 71.06 10,419,810 -0.49(-0.69%)
Jun 01, 2020 70.95 71.86 70.14 71.55 8,682,492 +0.30(+0.42%)
May 29, 2020 71.83 71.85 70.59 71.25 11,064,768 -0.50(-0.70%)
May 28, 2020 71.85 73.14 71.20 71.76 9,120,657 -0.05(-0.08%)
May 27, 2020 72.16 72.16 70.70 71.81 9,020,209 +0.77(+1.08%)
May 26, 2020 72.72 73.02 70.87 71.04 9,216,278 +0.13(+0.18%)
May 22, 2020 71.17 71.31 69.91 70.91 8,376,974 -0.20(-0.28%)
May 21, 2020 71.81 72.52 71.12 71.12 11,285,827 +0.07(+0.10%)
May 20, 2020 70.56 71.12 69.91 71.04 8,524,971 +1.74(+2.50%)
May 19, 2020 69.80 70.55 69.22 69.31 7,096,386 -0.34(-0.49%)
May 18, 2020 70.22 70.80 69.62 69.64 9,747,790 +1.89(+2.79%)
May 15, 2020 66.52 68.19 66.40 67.75 10,386,362 -0.03(-0.04%)
May 14, 2020 66.07 67.87 64.55 67.78 13,057,602 +0.52(+0.77%)
May 13, 2020 68.03 69.21 66.62 67.26 12,621,318 -0.67(-0.98%)
May 12, 2020 69.43 70.10 67.92 67.93 9,347,430 -1.39(-2.00%)
May 11, 2020 70.00 70.51 69.24 69.32 9,852,259 -1.83(-2.57%)
May 08, 2020 70.58 71.20 69.22 71.14 13,049,091 +1.71(+2.46%)
May 07, 2020 67.43 69.46 67.03 69.43 14,628,527 +3.15(+4.76%)
May 06, 2020 67.02 68.00 66.19 66.28 14,013,504 +0.05(+0.08%)
May 05, 2020 68.10 68.21 66.22 66.23 14,276,901 +0.92(+1.40%)
May 04, 2020 65.94 65.97 64.73 65.31 14,205,396 -1.73(-2.57%)
May 01, 2020 68.05 68.94 66.51 67.04 12,346,704 -2.67(-3.83%)
Apr 30, 2020 69.80 70.53 68.31 69.71 16,713,414 -0.12(-0.17%)
Apr 29, 2020 71.02 71.54 69.70 69.83 27,036,496 -1.66(-2.33%)
Apr 28, 2020 71.47 72.32 69.92 71.49 14,065,113 +0.86(+1.22%)
Apr 27, 2020 69.66 70.90 69.53 70.62 9,084,546 +1.96(+2.86%)
Apr 24, 2020 68.82 69.07 67.42 68.66 9,312,945 +0.39(+0.57%)
Apr 23, 2020 70.25 70.56 67.46 68.27 17,073,084 -2.09(-2.97%)
Apr 22, 2020 67.73 70.92 67.62 70.36 12,492,716 +4.30(+6.50%)
Apr 21, 2020 66.68 67.19 65.17 66.06 11,385,556 -2.36(-3.45%)
Apr 20, 2020 69.06 69.93 68.21 68.43 10,656,850 -1.62(-2.31%)
Apr 17, 2020 69.61 70.31 68.11 70.04 15,705,730 +3.26(+4.88%)
Apr 16, 2020 66.42 67.01 64.82 66.78 13,128,423 +0.87(+1.32%)
Apr 15, 2020 65.42 66.48 64.24 65.91 11,712,908 -1.02(-1.52%)
Apr 14, 2020 66.95 67.53 66.01 66.93 12,005,438 +1.74(+2.66%)
Apr 13, 2020 66.79 66.86 63.91 65.19 12,317,242 -1.93(-2.87%)
Apr 09, 2020 64.68 67.46 63.72 67.12 21,761,136 +2.10(+3.23%)
Apr 08, 2020 63.21 65.34 62.27 65.02 11,431,490 +2.60(+4.16%)
Apr 07, 2020 65.02 65.85 62.08 62.42 15,184,463 +0.84(+1.36%)
Apr 06, 2020 60.20 62.09 58.52 61.59 19,820,566 +4.31(+7.52%)
Apr 03, 2020 58.57 58.82 55.33 57.28 16,154,943 -1.77(-3.00%)
Apr 02, 2020 59.73 62.41 57.15 59.05 19,999,974 +2.16(+3.80%)
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.