Skip to main content

Starbucks Corp (NQ: SBUX )

96.17 -0.27 (-0.28%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 79.07 79.57 78.95 79.50 4,552,547 +0.43(+0.55%)
Dec 30, 2019 79.58 79.76 78.73 79.07 5,148,470 -0.62(-0.78%)
Dec 27, 2019 79.67 79.99 79.29 79.69 4,568,140 +0.05(+0.07%)
Dec 26, 2019 80.24 80.26 79.39 79.64 4,620,001 -0.41(-0.51%)
Dec 24, 2019 79.76 80.12 79.58 80.05 2,043,321 +0.26(+0.33%)
Dec 23, 2019 80.14 80.34 79.74 79.78 4,810,215 -0.21(-0.26%)
Dec 20, 2019 80.29 80.48 79.48 79.99 15,782,578 -0.05(-0.07%)
Dec 19, 2019 79.42 80.10 79.20 80.05 6,659,727 +0.48(+0.60%)
Dec 18, 2019 79.93 80.34 79.41 79.57 6,479,541 -0.13(-0.16%)
Dec 17, 2019 80.36 80.45 79.10 79.69 8,069,453 -0.59(-0.73%)
Dec 16, 2019 80.61 80.75 79.96 80.28 7,415,515 +0.10(+0.12%)
Dec 13, 2019 79.59 80.29 79.20 80.18 7,429,366 +0.42(+0.52%)
Dec 12, 2019 79.58 80.38 79.16 79.77 11,370,715 +1.46(+1.87%)
Dec 11, 2019 78.00 78.55 77.63 78.30 5,442,972 +0.50(+0.64%)
Dec 10, 2019 78.22 79.09 77.69 77.80 8,785,892 -0.22(-0.28%)
Dec 09, 2019 78.05 78.34 77.73 78.02 7,923,234 -0.04(-0.05%)
Dec 06, 2019 76.89 78.25 76.89 78.06 9,401,912 +1.69(+2.21%)
Dec 05, 2019 77.26 77.30 76.25 76.36 5,718,277 -0.86(-1.11%)
Dec 04, 2019 76.98 77.35 76.60 77.22 6,569,212 +0.52(+0.68%)
Dec 03, 2019 75.99 76.86 75.80 76.70 6,719,747 +0.23(+0.30%)
Dec 02, 2019 77.21 77.56 75.80 76.47 7,106,340 -0.78(-1.01%)
Nov 29, 2019 77.69 78.43 77.09 77.25 4,265,352 -0.31(-0.40%)
Nov 27, 2019 76.73 77.59 76.34 77.56 8,301,236 +1.09(+1.43%)
Nov 26, 2019 76.08 76.55 75.96 76.46 8,461,652 +0.73(+0.97%)
Nov 25, 2019 75.20 75.96 74.99 75.73 6,027,414 +0.66(+0.88%)
Nov 22, 2019 74.77 75.41 74.75 75.07 6,724,482 +0.65(+0.87%)
Nov 21, 2019 75.73 75.99 73.93 74.42 9,175,722 -1.18(-1.56%)
Nov 20, 2019 75.54 76.40 75.04 75.60 6,911,547 -0.05(-0.07%)
Nov 19, 2019 76.01 76.21 75.57 75.65 6,644,518 -0.33(-0.43%)
Nov 18, 2019 75.89 76.06 75.28 75.98 7,113,220 -0.17(-0.23%)
Nov 15, 2019 76.57 76.81 75.57 76.15 8,335,186 -0.15(-0.20%)
Nov 14, 2019 76.05 76.43 75.78 76.30 5,844,694 +0.40(+0.52%)
Nov 13, 2019 75.32 76.22 75.23 75.90 8,225,689 +0.56(+0.74%)
Nov 12, 2019 74.77 75.94 74.70 75.34 9,457,031 +1.18(+1.59%)
Nov 11, 2019 73.56 74.26 73.21 74.17 6,477,499 +0.59(+0.81%)
Nov 08, 2019 73.95 74.36 73.29 73.57 7,877,610 -0.16(-0.22%)
Nov 07, 2019 74.73 74.94 73.64 73.74 8,024,734 -0.94(-1.25%)
Nov 06, 2019 73.85 75.01 73.78 74.67 7,073,261 +0.99(+1.34%)
Nov 05, 2019 74.09 74.09 72.91 73.68 7,839,623 -0.43(-0.58%)
Nov 04, 2019 74.95 75.07 73.69 74.11 9,188,583 -0.76(-1.01%)
Nov 01, 2019 76.29 76.76 74.33 74.87 11,845,756 -1.21(-1.60%)
Oct 31, 2019 78.02 78.48 74.93 76.08 15,567,919 +0.33(+0.44%)
Oct 30, 2019 76.13 76.21 74.97 75.75 9,693,903 +0.05(+0.07%)
Oct 29, 2019 75.41 76.15 75.26 75.70 6,333,336 +0.48(+0.63%)
Oct 28, 2019 76.00 76.46 75.00 75.22 7,393,764 +0.20(+0.26%)
Oct 25, 2019 74.87 75.19 74.35 75.02 5,818,406 +0.18(+0.24%)
Oct 24, 2019 74.50 75.16 74.37 74.84 5,148,668 +0.40(+0.53%)
Oct 23, 2019 75.86 75.95 73.90 74.45 7,987,143 -0.65(-0.86%)
Oct 22, 2019 76.69 76.80 75.03 75.09 6,453,127 -1.70(-2.21%)
Oct 21, 2019 77.38 77.60 76.55 76.80 5,564,809 -0.61(-0.79%)
Oct 18, 2019 77.69 78.05 76.95 77.41 5,147,120 -0.23(-0.30%)
Oct 17, 2019 78.17 78.30 77.52 77.64 4,887,463 -0.38(-0.48%)
Oct 16, 2019 77.86 78.13 77.42 78.02 4,116,428 +0.23(+0.30%)
Oct 15, 2019 78.28 78.50 77.16 77.78 5,248,442 -0.15(-0.20%)
Oct 14, 2019 77.83 78.89 77.74 77.94 5,486,459 +0.23(+0.30%)
Oct 11, 2019 78.30 78.50 77.61 77.70 6,247,740 +0.36(+0.47%)
Oct 10, 2019 77.30 77.44 76.82 77.34 4,731,983 +0.10(+0.13%)
Oct 09, 2019 76.81 77.53 76.73 77.24 4,944,738 +0.85(+1.11%)
Oct 08, 2019 76.92 77.68 76.20 76.40 7,098,249 -0.85(-1.09%)
Oct 07, 2019 77.12 77.52 76.92 77.24 4,940,808 -0.06(-0.08%)
Oct 04, 2019 76.39 77.35 76.25 77.31 6,548,041 +1.12(+1.48%)
Oct 03, 2019 75.85 76.40 75.23 76.18 6,736,656 +0.34(+0.45%)
Oct 02, 2019 77.33 77.39 75.72 75.84 11,154,502 -2.00(-2.57%)
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.