Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 77.92 78.59 77.36 77.77 6,951,355 -0.49(-0.62%)
Aug 28, 2020 77.14 78.52 76.81 78.26 10,105,680 +1.46(+1.91%)
Aug 27, 2020 76.18 77.00 75.95 76.79 9,882,414 +0.92(+1.21%)
Aug 26, 2020 75.88 76.18 75.38 75.87 8,616,375 -0.29(-0.37%)
Aug 25, 2020 73.71 76.48 73.46 76.16 19,160,314 +3.72(+5.13%)
Aug 24, 2020 71.54 72.86 71.12 72.44 6,371,558 +1.48(+2.09%)
Aug 21, 2020 70.84 71.14 70.61 70.96 6,076,181 -0.14(-0.19%)
Aug 20, 2020 70.92 71.49 70.39 71.09 5,537,557 -0.38(-0.53%)
Aug 19, 2020 72.90 73.09 71.29 71.47 7,428,250 -1.25(-1.72%)
Aug 18, 2020 72.87 73.06 72.13 72.72 5,726,517 +0.04(+0.05%)
Aug 17, 2020 72.36 72.70 71.92 72.69 5,822,031 +0.53(+0.74%)
Aug 14, 2020 72.31 72.67 71.83 72.15 4,096,298 -0.60(-0.82%)
Aug 13, 2020 72.66 73.32 72.58 72.75 4,760,905 -0.25(-0.34%)
Aug 12, 2020 73.28 73.37 72.43 73.00 5,841,863 +0.27(+0.37%)
Aug 11, 2020 72.06 73.63 71.81 72.73 11,119,159 +1.41(+1.97%)
Aug 10, 2020 69.80 71.51 69.80 71.32 7,172,868 +1.55(+2.22%)
Aug 07, 2020 69.49 69.91 69.24 69.78 7,135,420 +0.12(+0.17%)
Aug 06, 2020 69.23 69.90 68.99 69.66 7,347,485 +0.27(+0.38%)
Aug 05, 2020 69.00 69.58 68.97 69.39 8,532,839 +0.60(+0.87%)
Aug 04, 2020 69.01 69.12 68.46 68.80 13,970,194 -0.34(-0.49%)
Aug 03, 2020 70.03 70.14 69.08 69.13 7,798,540 -0.94(-1.35%)
Jul 31, 2020 69.81 70.09 69.12 70.08 8,108,623 -0.10(-0.14%)
Jul 30, 2020 70.17 70.49 69.04 70.18 8,611,587 -0.71(-1.01%)
Jul 29, 2020 71.02 71.87 70.42 70.89 16,664,150 +2.55(+3.72%)
Jul 28, 2020 69.87 69.95 68.27 68.35 13,366,559 -1.67(-2.38%)
Jul 27, 2020 69.49 70.24 69.17 70.01 7,391,809 +0.62(+0.90%)
Jul 24, 2020 68.93 69.59 68.78 69.39 6,195,727 +0.38(+0.56%)
Jul 23, 2020 70.40 70.57 68.58 69.01 8,510,169 -1.72(-2.43%)
Jul 22, 2020 69.15 70.80 68.79 70.73 10,059,399 +1.65(+2.39%)
Jul 21, 2020 69.39 70.32 68.92 69.08 11,617,900 +0.44(+0.64%)
Jul 20, 2020 67.91 68.88 67.42 68.64 9,644,165 +0.73(+1.08%)
Jul 17, 2020 68.15 68.26 67.04 67.91 6,648,069 -0.21(-0.31%)
Jul 16, 2020 68.58 68.80 67.47 68.12 7,261,927 -1.12(-1.61%)
Jul 15, 2020 68.18 69.41 67.72 69.23 11,248,840 +2.64(+3.96%)
Jul 14, 2020 65.93 66.82 65.76 66.60 9,582,913 +0.07(+0.11%)
Jul 13, 2020 68.27 68.53 66.38 66.52 10,333,546 -1.50(-2.21%)
Jul 10, 2020 66.84 68.27 66.61 68.03 8,216,958 +0.66(+0.98%)
Jul 09, 2020 67.51 67.96 65.86 67.37 10,502,530 -0.58(-0.85%)
Jul 08, 2020 67.82 68.22 67.15 67.94 8,021,690 -0.05(-0.07%)
Jul 07, 2020 68.80 68.89 67.76 67.99 8,205,786 -1.09(-1.58%)
Jul 06, 2020 68.61 69.12 67.91 69.08 7,897,923 +1.52(+2.25%)
Jul 02, 2020 68.71 68.76 67.43 67.56 7,146,933 -0.23(-0.34%)
Jul 01, 2020 67.76 68.39 67.19 67.79 7,370,200 +0.40(+0.60%)
Jun 30, 2020 67.38 67.65 66.67 67.38 12,366,315 +0.10(+0.15%)
Jun 29, 2020 65.39 67.30 65.07 67.28 9,445,998 +1.75(+2.67%)
Jun 26, 2020 67.42 67.55 65.24 65.54 19,251,060 -2.09(-3.09%)
Jun 25, 2020 67.05 67.86 66.08 67.62 9,418,017 +0.19(+0.29%)
Jun 24, 2020 68.58 68.60 65.93 67.43 13,436,724 -1.69(-2.45%)
Jun 23, 2020 69.89 69.93 68.74 69.12 8,819,803 +0.08(+0.12%)
Jun 22, 2020 68.58 69.27 67.69 69.04 8,996,981 +0.00(+0.00%)
Jun 19, 2020 70.53 70.85 68.57 69.04 13,680,879 -0.83(-1.19%)
Jun 18, 2020 70.25 70.31 69.40 69.88 9,266,094 -0.72(-1.02%)
Jun 17, 2020 71.49 71.69 70.21 70.60 7,540,340 -0.68(-0.95%)
Jun 16, 2020 72.15 72.28 69.95 71.28 11,883,917 +0.81(+1.14%)
Jun 15, 2020 68.03 71.34 67.83 70.47 15,995,820 +0.53(+0.76%)
Jun 12, 2020 68.68 70.25 67.59 69.94 20,236,120 +3.49(+5.25%)
Jun 11, 2020 69.36 70.31 66.07 66.45 28,848,016 -5.90(-8.15%)
Jun 10, 2020 73.14 73.28 71.61 72.35 21,468,704 -3.08(-4.08%)
Jun 09, 2020 75.65 76.20 74.87 75.42 8,734,550 -1.09(-1.42%)
Jun 08, 2020 76.07 76.57 75.25 76.51 11,170,239 +1.30(+1.73%)
Jun 05, 2020 73.56 75.39 73.23 75.21 13,138,550 +3.09(+4.29%)
Jun 04, 2020 72.62 73.41 71.85 72.12 8,372,130 -0.75(-1.03%)
Jun 03, 2020 71.84 73.21 71.70 72.87 10,871,433 +1.65(+2.31%)
Jun 02, 2020 71.40 71.65 70.31 71.22 10,396,279 -0.49(-0.69%)
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.