Skip to main content

Starbucks Corp (NQ: SBUX )

96.11 -0.33 (-0.34%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 80.61 81.19 78.66 79.88 12,413,380 -1.23(-1.52%)
Oct 29, 2020 80.07 81.85 79.56 81.11 9,186,341 +1.04(+1.30%)
Oct 28, 2020 81.43 81.71 79.56 80.07 13,866,763 -2.65(-3.20%)
Oct 27, 2020 82.19 82.99 81.91 82.72 8,738,751 +0.36(+0.44%)
Oct 26, 2020 82.70 83.71 81.43 82.36 8,443,445 -1.05(-1.26%)
Oct 23, 2020 82.49 83.55 82.16 83.41 8,503,874 +1.32(+1.61%)
Oct 22, 2020 80.85 82.10 80.56 82.08 4,636,033 +1.00(+1.23%)
Oct 21, 2020 81.18 81.90 81.01 81.08 4,481,695 -0.22(-0.27%)
Oct 20, 2020 81.46 82.41 80.87 81.30 5,379,376 +0.84(+1.04%)
Oct 19, 2020 81.48 82.28 80.25 80.47 5,906,934 -0.85(-1.04%)
Oct 16, 2020 82.11 82.33 81.24 81.31 5,141,079 -0.28(-0.35%)
Oct 15, 2020 80.98 81.63 80.53 81.60 5,445,633 -0.44(-0.54%)
Oct 14, 2020 82.83 83.22 81.35 82.04 5,184,293 -0.78(-0.94%)
Oct 13, 2020 83.21 83.45 82.46 82.82 6,239,578 -0.57(-0.68%)
Oct 12, 2020 83.09 83.68 82.61 83.39 6,432,446 +0.71(+0.86%)
Oct 09, 2020 82.49 82.98 82.29 82.68 6,746,925 +0.44(+0.54%)
Oct 08, 2020 81.26 82.31 81.21 82.24 5,396,138 +0.99(+1.22%)
Oct 07, 2020 80.67 81.74 80.32 81.25 5,637,903 +1.32(+1.65%)
Oct 06, 2020 81.43 82.01 79.73 79.93 8,653,795 -1.34(-1.65%)
Oct 05, 2020 80.16 81.46 80.10 81.27 7,625,358 +1.75(+2.19%)
Oct 02, 2020 78.22 80.04 78.16 79.52 6,098,752 -0.16(-0.20%)
Oct 01, 2020 79.95 80.33 79.17 79.68 7,874,599 +0.75(+0.95%)
Sep 30, 2020 79.58 80.06 78.51 78.92 11,029,276 +1.03(+1.32%)
Sep 29, 2020 79.23 79.23 77.74 77.90 4,425,118 -1.17(-1.48%)
Sep 28, 2020 78.56 79.22 78.07 79.06 6,504,494 +1.63(+2.10%)
Sep 25, 2020 75.81 77.79 75.53 77.44 6,511,562 +1.16(+1.52%)
Sep 24, 2020 75.90 77.29 75.25 76.28 5,313,974 +0.05(+0.06%)
Sep 23, 2020 77.51 77.99 76.08 76.23 6,981,413 -0.88(-1.14%)
Sep 22, 2020 77.21 77.52 76.41 77.11 4,859,101 +0.06(+0.07%)
Sep 21, 2020 76.11 77.11 75.09 77.06 7,823,460 -0.97(-1.25%)
Sep 18, 2020 79.74 80.14 77.71 78.03 11,009,803 -1.65(-2.07%)
Sep 17, 2020 79.96 80.21 78.41 79.69 8,038,639 -1.50(-1.84%)
Sep 16, 2020 80.84 82.15 80.61 81.18 7,780,209 +0.62(+0.76%)
Sep 15, 2020 80.08 81.06 80.07 80.57 9,102,128 +0.99(+1.25%)
Sep 14, 2020 78.77 79.97 78.67 79.58 6,025,651 +1.25(+1.59%)
Sep 11, 2020 78.03 78.86 77.30 78.33 7,732,793 +0.36(+0.46%)
Sep 10, 2020 78.81 79.98 77.65 77.97 8,219,851 -0.90(-1.14%)
Sep 09, 2020 78.93 79.76 77.58 78.87 7,541,340 +0.41(+0.53%)
Sep 08, 2020 78.33 80.45 77.87 78.46 12,064,613 -0.79(-1.00%)
Sep 04, 2020 80.00 80.63 78.36 79.25 11,266,612 -0.19(-0.24%)
Sep 03, 2020 81.39 81.74 78.71 79.44 12,008,548 -1.72(-2.12%)
Sep 02, 2020 79.46 81.52 79.26 81.16 12,384,879 +2.11(+2.67%)
Sep 01, 2020 77.80 79.08 77.37 79.04 8,891,499 +1.45(+1.87%)
Aug 31, 2020 77.74 78.41 77.19 77.59 6,967,089 -0.49(-0.62%)
Aug 28, 2020 76.97 78.35 76.64 78.08 10,128,553 +1.46(+1.91%)
Aug 27, 2020 76.01 76.83 75.78 76.62 9,904,782 +0.92(+1.21%)
Aug 26, 2020 75.71 76.01 75.21 75.70 8,635,877 -0.28(-0.37%)
Aug 25, 2020 73.54 76.31 73.29 75.99 19,203,682 +3.71(+5.13%)
Aug 24, 2020 71.38 72.70 70.96 72.27 6,385,979 +1.48(+2.09%)
Aug 21, 2020 70.68 70.98 70.45 70.80 6,089,934 -0.14(-0.19%)
Aug 20, 2020 70.76 71.33 70.23 70.93 5,550,091 -0.38(-0.53%)
Aug 19, 2020 72.73 72.93 71.13 71.31 7,445,064 -1.25(-1.72%)
Aug 18, 2020 72.71 72.90 71.97 72.56 5,739,478 +0.04(+0.05%)
Aug 17, 2020 72.20 72.53 71.76 72.52 5,835,208 +0.53(+0.74%)
Aug 14, 2020 72.15 72.50 71.67 71.99 4,105,570 -0.60(-0.82%)
Aug 13, 2020 72.49 73.16 72.42 72.59 4,771,680 -0.25(-0.34%)
Aug 12, 2020 73.11 73.20 72.26 72.83 5,855,086 +0.27(+0.37%)
Aug 11, 2020 71.90 73.47 71.65 72.57 11,144,326 +1.41(+1.97%)
Aug 10, 2020 69.65 71.35 69.64 71.16 7,189,103 +1.54(+2.22%)
Aug 07, 2020 69.33 69.75 69.09 69.62 7,151,571 +0.12(+0.17%)
Aug 06, 2020 69.08 69.74 68.84 69.50 7,364,115 +0.27(+0.38%)
Aug 05, 2020 68.84 69.43 68.81 69.23 8,552,152 +0.59(+0.87%)
Aug 04, 2020 68.86 68.97 68.30 68.64 14,001,815 -0.34(-0.49%)
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.