Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 82.43 82.48 81.60 82.35 7,139,699 +0.05(+0.06%)
Sep 27, 2019 84.10 84.10 81.77 82.31 6,429,583 -1.33(-1.59%)
Sep 26, 2019 84.61 84.90 83.36 83.64 5,939,163 -0.64(-0.76%)
Sep 25, 2019 83.77 84.39 82.91 84.28 5,651,458 +0.53(+0.63%)
Sep 24, 2019 85.31 85.47 83.37 83.75 6,106,573 -0.83(-0.98%)
Sep 23, 2019 84.12 84.90 83.76 84.58 5,307,848 +0.69(+0.82%)
Sep 20, 2019 85.32 85.76 83.88 83.89 12,069,910 -1.39(-1.63%)
Sep 19, 2019 84.75 85.78 84.10 85.28 5,233,504 +0.56(+0.66%)
Sep 18, 2019 84.74 85.09 83.88 84.72 4,895,371 +0.20(+0.23%)
Sep 17, 2019 83.52 85.18 83.50 84.52 6,991,428 +1.24(+1.49%)
Sep 16, 2019 83.84 84.24 83.25 83.28 6,806,085 -0.99(-1.17%)
Sep 13, 2019 85.82 85.82 84.12 84.27 7,485,863 -1.47(-1.72%)
Sep 12, 2019 85.84 86.92 85.47 85.74 7,367,524 +1.01(+1.19%)
Sep 11, 2019 83.99 85.17 83.46 84.74 9,021,948 +0.59(+0.70%)
Sep 10, 2019 87.37 87.44 83.17 84.15 13,409,648 -3.55(-4.05%)
Sep 09, 2019 89.23 89.35 87.31 87.70 7,002,669 -1.47(-1.65%)
Sep 06, 2019 89.18 89.73 88.96 89.17 4,285,780 +0.17(+0.19%)
Sep 05, 2019 89.92 90.31 88.64 89.00 5,920,745 -0.51(-0.57%)
Sep 04, 2019 88.00 89.72 86.65 89.52 13,890,451 -0.65(-0.72%)
Sep 03, 2019 89.80 90.54 89.46 90.17 5,530,210 +0.23(+0.26%)
Aug 30, 2019 91.41 91.41 89.51 89.93 5,594,266 -1.06(-1.17%)
Aug 29, 2019 91.14 91.34 90.40 91.00 4,846,893 +0.59(+0.65%)
Aug 28, 2019 89.63 90.54 89.41 90.41 5,313,353 +0.91(+1.02%)
Aug 27, 2019 90.06 90.44 89.44 89.50 7,021,815 -0.38(-0.42%)
Aug 26, 2019 88.84 89.88 88.48 89.88 6,233,827 +1.68(+1.90%)
Aug 23, 2019 89.79 90.44 87.91 88.20 8,672,487 -1.67(-1.86%)
Aug 22, 2019 89.96 90.20 89.13 89.87 5,526,250 +0.16(+0.18%)
Aug 21, 2019 89.66 90.02 89.16 89.71 5,090,011 +0.64(+0.72%)
Aug 20, 2019 89.74 90.46 89.03 89.07 7,310,784 -0.96(-1.07%)
Aug 19, 2019 90.56 90.73 89.62 90.03 5,717,521 +0.13(+0.15%)
Aug 16, 2019 89.68 90.19 89.28 89.90 5,403,689 +0.92(+1.04%)
Aug 15, 2019 88.95 89.66 88.12 88.97 5,976,812 +0.57(+0.64%)
Aug 14, 2019 89.33 90.36 88.36 88.41 10,725,354 -1.59(-1.77%)
Aug 13, 2019 88.03 90.04 87.75 90.00 9,595,866 +1.60(+1.81%)
Aug 12, 2019 89.21 89.43 87.83 88.40 5,920,032 -1.29(-1.44%)
Aug 09, 2019 89.55 90.20 88.87 89.69 5,592,870 +0.03(+0.03%)
Aug 08, 2019 88.70 89.79 87.95 89.66 7,970,183 +0.98(+1.10%)
Aug 07, 2019 88.11 89.13 87.71 88.69 6,885,217 +0.22(+0.25%)
Aug 06, 2019 87.51 88.81 87.03 88.46 8,015,227 +1.52(+1.75%)
Aug 05, 2019 87.69 88.63 86.32 86.94 9,605,767 -1.68(-1.90%)
Aug 02, 2019 88.15 89.11 87.96 88.62 6,877,829 +0.12(+0.14%)
Aug 01, 2019 88.15 90.54 87.76 88.50 8,990,865 +0.64(+0.73%)
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%)
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.