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 (%)
May 29, 2020 71.83 71.85 70.58 71.25 11,064,871 -0.50(-0.70%)
May 28, 2020 71.85 73.14 71.20 71.75 9,120,741 -0.05(-0.08%)
May 27, 2020 72.16 72.16 70.70 71.81 9,020,293 +0.77(+1.08%)
May 26, 2020 72.72 73.02 70.87 71.04 9,216,364 +0.13(+0.18%)
May 22, 2020 71.17 71.31 69.91 70.91 8,377,051 -0.20(-0.28%)
May 21, 2020 71.81 72.52 71.11 71.11 11,285,932 +0.07(+0.10%)
May 20, 2020 70.56 71.11 69.91 71.04 8,525,050 +1.74(+2.50%)
May 19, 2020 69.80 70.55 69.21 69.31 7,096,451 -0.34(-0.49%)
May 18, 2020 70.22 70.80 69.62 69.64 9,747,880 +1.89(+2.79%)
May 15, 2020 66.52 68.19 66.40 67.75 10,386,458 -0.03(-0.04%)
May 14, 2020 66.07 67.87 64.55 67.78 13,057,723 +0.52(+0.77%)
May 13, 2020 68.03 69.21 66.62 67.26 12,621,435 -0.67(-0.98%)
May 12, 2020 69.43 70.10 67.92 67.93 9,347,517 -1.39(-2.00%)
May 11, 2020 70.00 70.51 69.24 69.32 9,852,350 -1.83(-2.57%)
May 08, 2020 70.58 71.20 69.21 71.14 13,049,212 +1.71(+2.46%)
May 07, 2020 67.43 69.46 67.03 69.43 14,628,663 +3.15(+4.76%)
May 06, 2020 67.02 68.00 66.19 66.28 14,013,634 +0.05(+0.08%)
May 05, 2020 68.10 68.21 66.22 66.23 14,277,034 +0.92(+1.40%)
May 04, 2020 65.94 65.97 64.73 65.31 14,205,529 -1.73(-2.57%)
May 01, 2020 68.04 68.93 66.51 67.04 12,346,819 -2.67(-3.83%)
Apr 30, 2020 69.80 70.53 68.31 69.71 16,713,569 -0.12(-0.17%)
Apr 29, 2020 71.02 71.54 69.70 69.82 27,036,748 -1.66(-2.33%)
Apr 28, 2020 71.47 72.32 69.92 71.49 14,065,244 +0.86(+1.22%)
Apr 27, 2020 69.66 70.90 69.53 70.62 9,084,630 +1.96(+2.86%)
Apr 24, 2020 68.82 69.07 67.42 68.66 9,313,032 +0.39(+0.57%)
Apr 23, 2020 70.25 70.56 67.46 68.27 17,073,242 -2.09(-2.97%)
Apr 22, 2020 67.73 70.92 67.62 70.36 12,492,833 +4.30(+6.50%)
Apr 21, 2020 66.68 67.19 65.17 66.06 11,385,662 -2.36(-3.45%)
Apr 20, 2020 69.06 69.93 68.21 68.43 10,656,949 -1.62(-2.31%)
Apr 17, 2020 69.61 70.31 68.11 70.04 15,705,876 +3.26(+4.88%)
Apr 16, 2020 66.42 67.01 64.82 66.78 13,128,545 +0.87(+1.32%)
Apr 15, 2020 65.42 66.48 64.24 65.91 11,713,017 -1.02(-1.52%)
Apr 14, 2020 66.95 67.53 66.01 66.93 12,005,550 +1.74(+2.66%)
Apr 13, 2020 66.79 66.86 63.91 65.19 12,317,357 -1.93(-2.87%)
Apr 09, 2020 64.68 67.46 63.72 67.12 21,761,340 +2.10(+3.23%)
Apr 08, 2020 63.21 65.34 62.27 65.02 11,431,597 +2.60(+4.16%)
Apr 07, 2020 65.02 65.85 62.08 62.42 15,184,605 +0.84(+1.36%)
Apr 06, 2020 60.20 62.08 58.51 61.59 19,820,752 +4.31(+7.52%)
Apr 03, 2020 58.57 58.82 55.33 57.28 16,155,093 -1.77(-3.00%)
Apr 02, 2020 59.73 62.41 57.15 59.05 20,000,160 +2.16(+3.80%)
Apr 01, 2020 57.23 58.83 55.94 56.89 14,172,042 -2.83(-4.75%)
Mar 31, 2020 61.03 62.07 59.33 59.72 22,130,614 -1.93(-3.12%)
Mar 30, 2020 60.47 61.98 58.67 61.65 15,629,661 +1.38(+2.29%)
Mar 27, 2020 60.58 62.00 58.89 60.27 20,859,712 -3.23(-5.09%)
Mar 26, 2020 60.60 65.03 60.19 63.50 23,116,912 +3.72(+6.21%)
Mar 25, 2020 60.71 63.27 57.68 59.79 25,286,676 +0.84(+1.43%)
Mar 24, 2020 56.88 59.20 55.42 58.94 31,114,302 +7.57(+14.73%)
Mar 23, 2020 51.99 52.18 49.06 51.37 27,398,252 -1.34(-2.55%)
Mar 20, 2020 56.60 59.67 52.61 52.72 31,283,954 -3.07(-5.50%)
Mar 19, 2020 51.08 57.56 48.65 55.79 27,681,278 +4.61(+9.02%)
Mar 18, 2020 50.47 52.37 45.44 51.17 31,651,984 -2.41(-4.49%)
Mar 17, 2020 54.10 54.16 48.70 53.58 27,565,316 +0.35(+0.67%)
Mar 16, 2020 55.08 58.10 52.79 53.23 25,700,666 -10.29(-16.20%)
Mar 13, 2020 59.64 63.76 57.70 63.52 21,186,306 +7.10(+12.59%)
Mar 12, 2020 57.19 60.68 55.83 56.42 27,705,438 -5.97(-9.57%)
Mar 11, 2020 66.16 67.47 61.23 62.38 18,878,094 -5.63(-8.28%)
Mar 10, 2020 65.92 68.09 63.62 68.02 20,263,140 +3.67(+5.70%)
Mar 09, 2020 64.12 67.25 63.67 64.35 17,532,236 -4.10(-5.99%)
Mar 06, 2020 66.74 68.78 65.46 68.44 19,901,726 -0.77(-1.12%)
Mar 05, 2020 70.77 70.77 68.39 69.22 13,806,218 -3.16(-4.37%)
Mar 04, 2020 72.03 72.86 70.75 72.38 12,103,284 +0.97(+1.36%)
Mar 03, 2020 74.77 75.05 70.96 71.41 13,641,298 -3.43(-4.59%)
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.