Skip to main content

Starbucks Corp (NQ: SBUX )

103.44 +1.23 (+1.21%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 89.68 89.68 86.76 87.86 10,682,420 -1.82(-2.03%)
Jul 30, 2019 90.47 91.19 89.56 89.68 7,809,683 -1.27(-1.40%)
Jul 29, 2019 90.98 91.80 90.20 90.95 12,053,810 -1.01(-1.10%)
Jul 26, 2019 89.45 92.53 88.34 91.96 22,467,050 +7.54(+8.94%)
Jul 25, 2019 84.89 84.95 83.94 84.42 8,718,192 +0.31(+0.36%)
Jul 24, 2019 83.42 84.20 83.21 84.11 5,804,042 +0.50(+0.60%)
Jul 23, 2019 84.67 84.77 82.74 83.61 8,200,628 -0.75(-0.89%)
Jul 22, 2019 83.99 84.60 83.55 84.36 6,074,848 +0.58(+0.69%)
Jul 19, 2019 84.82 85.00 83.73 83.79 11,644,792 -1.11(-1.31%)
Jul 18, 2019 83.81 84.94 83.46 84.90 6,974,491 +1.16(+1.39%)
Jul 17, 2019 83.58 83.86 83.26 83.74 4,996,581 +0.16(+0.19%)
Jul 16, 2019 83.71 83.95 83.13 83.58 6,026,546 -0.07(-0.09%)
Jul 15, 2019 83.39 83.82 83.19 83.66 6,532,466 +0.36(+0.43%)
Jul 12, 2019 82.84 83.34 82.44 83.29 6,065,534 +0.65(+0.79%)
Jul 11, 2019 82.26 82.85 81.89 82.64 6,672,521 +0.64(+0.78%)
Jul 10, 2019 81.11 82.15 81.11 82.00 5,704,345 +1.07(+1.32%)
Jul 09, 2019 80.99 81.33 80.62 80.94 5,771,800 -0.19(-0.24%)
Jul 08, 2019 81.28 81.61 80.89 81.13 6,854,074 -0.32(-0.40%)
Jul 05, 2019 81.19 81.55 80.61 81.46 6,178,913 +0.00(+0.00%)
Jul 03, 2019 79.83 81.49 79.78 81.46 8,426,330 +2.12(+2.67%)
Jul 02, 2019 78.63 79.42 78.42 79.34 6,688,498 +1.17(+1.50%)
Jul 01, 2019 78.52 78.83 77.97 78.17 8,557,857 +0.39(+0.50%)
Jun 28, 2019 77.53 77.90 77.31 77.78 7,259,242 +0.25(+0.32%)
Jun 27, 2019 77.52 77.84 77.21 77.53 6,557,147 +0.17(+0.22%)
Jun 26, 2019 78.22 78.22 77.18 77.37 8,165,407 -0.81(-1.03%)
Jun 25, 2019 78.13 79.05 77.90 78.17 7,880,453 +0.56(+0.72%)
Jun 24, 2019 78.01 78.46 77.58 77.62 7,212,898 -0.16(-0.20%)
Jun 21, 2019 78.34 78.66 77.76 77.77 13,590,440 -0.81(-1.03%)
Jun 20, 2019 78.32 78.71 77.78 78.58 5,621,554 +0.82(+1.05%)
Jun 19, 2019 77.09 77.87 76.16 77.76 5,821,273 +0.83(+1.07%)
Jun 18, 2019 77.52 78.04 76.91 76.94 11,405,085 -0.09(-0.12%)
Jun 17, 2019 78.54 78.58 76.91 77.03 10,037,881 -1.13(-1.45%)
Jun 14, 2019 77.51 78.51 77.37 78.16 9,943,683 +0.83(+1.07%)
Jun 13, 2019 77.32 77.99 77.03 77.34 7,713,155 +0.39(+0.51%)
Jun 12, 2019 76.63 77.63 76.38 76.95 6,562,405 +0.52(+0.68%)
Jun 11, 2019 76.36 76.88 75.95 76.43 6,710,565 +0.41(+0.54%)
Jun 10, 2019 76.87 76.88 75.51 76.02 8,732,498 -0.51(-0.67%)
Jun 07, 2019 75.71 77.32 75.63 76.53 12,155,642 +1.00(+1.33%)
Jun 06, 2019 74.26 75.74 74.14 75.53 11,269,085 +1.34(+1.80%)
Jun 05, 2019 73.11 74.20 72.99 74.19 8,015,118 +1.34(+1.83%)
Jun 04, 2019 71.23 73.07 71.13 72.86 12,593,372 +1.94(+2.73%)
Jun 03, 2019 70.63 71.01 70.19 70.92 8,753,762 +0.34(+0.49%)
May 31, 2019 70.15 70.81 69.94 70.57 8,218,433 -0.10(-0.14%)
May 30, 2019 70.19 70.92 70.17 70.68 7,735,848 +0.83(+1.18%)
May 29, 2019 69.90 70.04 68.97 69.85 11,328,788 -0.39(-0.55%)
May 28, 2019 70.85 71.15 69.89 70.24 17,464,988 -0.42(-0.59%)
May 24, 2019 71.29 71.50 70.49 70.66 6,065,103 -0.24(-0.34%)
May 23, 2019 71.33 71.39 70.23 70.90 9,929,647 -0.78(-1.09%)
May 22, 2019 71.63 72.10 71.36 71.68 6,038,016 -0.26(-0.36%)
May 21, 2019 71.49 72.23 71.21 71.94 6,260,087 +0.71(+1.00%)
May 20, 2019 72.65 72.76 71.05 71.22 12,366,431 -1.99(-2.72%)
May 17, 2019 72.86 73.90 72.72 73.22 7,953,739 +0.01(+0.01%)
May 16, 2019 72.06 73.52 71.97 73.21 7,479,545 +1.06(+1.47%)
May 15, 2019 71.16 72.32 71.01 72.15 5,836,722 +0.65(+0.91%)
May 14, 2019 71.21 72.13 71.15 71.50 7,405,302 +0.35(+0.50%)
May 13, 2019 71.68 72.17 70.59 71.15 10,539,038 -1.61(-2.22%)
May 10, 2019 72.03 73.12 71.59 72.76 6,949,822 +0.48(+0.67%)
May 09, 2019 71.98 72.59 71.77 72.28 7,896,320 -0.14(-0.19%)
May 08, 2019 71.98 72.97 71.56 72.42 8,406,273 +0.42(+0.58%)
May 07, 2019 71.64 72.72 71.50 72.00 8,787,274 -0.09(-0.13%)
May 06, 2019 71.30 72.11 71.13 72.09 6,071,674 +0.01(+0.01%)
May 03, 2019 71.66 72.41 71.43 72.09 5,378,955 +0.54(+0.75%)
May 02, 2019 71.73 71.82 70.88 71.55 6,764,489 -0.05(-0.06%)
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.