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 (%)
Jul 31, 2020 72.10 72.39 71.38 72.38 7,851,096 -0.10(-0.14%)
Jul 30, 2020 72.47 72.80 71.31 72.48 8,338,085 -0.74(-1.01%)
Jul 29, 2020 73.35 74.23 72.73 73.22 16,134,902 +2.63(+3.72%)
Jul 28, 2020 72.16 72.24 70.51 70.59 12,942,041 -1.72(-2.38%)
Jul 27, 2020 71.77 72.55 71.44 72.31 7,157,048 +0.64(+0.90%)
Jul 24, 2020 71.19 71.87 71.03 71.67 5,998,952 +0.40(+0.56%)
Jul 23, 2020 72.71 72.89 70.83 71.27 8,239,889 -1.78(-2.43%)
Jul 22, 2020 71.42 73.12 71.04 73.05 9,739,916 +1.70(+2.39%)
Jul 21, 2020 71.67 72.63 71.18 71.34 11,248,919 +0.45(+0.64%)
Jul 20, 2020 70.13 71.14 69.63 70.89 9,337,870 +0.76(+1.08%)
Jul 17, 2020 70.39 70.50 69.24 70.13 6,436,928 -0.22(-0.31%)
Jul 16, 2020 70.83 71.06 69.68 70.35 7,031,291 -1.15(-1.61%)
Jul 15, 2020 70.42 71.69 69.95 71.51 10,891,581 +2.72(+3.96%)
Jul 14, 2020 68.09 69.01 67.92 68.78 9,278,563 +0.08(+0.11%)
Jul 13, 2020 70.51 70.78 68.55 68.71 10,005,356 -1.55(-2.21%)
Jul 10, 2020 69.04 70.51 68.79 70.26 7,955,990 +0.68(+0.98%)
Jul 09, 2020 69.73 70.19 68.03 69.58 10,168,973 -0.60(-0.85%)
Jul 08, 2020 70.05 70.46 69.35 70.17 7,766,924 -0.05(-0.07%)
Jul 07, 2020 71.05 71.15 69.98 70.22 7,945,173 -1.13(-1.58%)
Jul 06, 2020 70.86 71.38 70.13 71.34 7,647,087 +1.57(+2.25%)
Jul 02, 2020 70.97 71.01 69.64 69.77 6,919,949 -0.24(-0.34%)
Jul 01, 2020 69.98 70.64 69.40 70.01 7,136,125 +0.42(+0.60%)
Jun 30, 2020 69.59 69.87 68.86 69.60 11,973,565 +0.10(+0.15%)
Jun 29, 2020 67.53 69.51 67.20 69.49 9,145,996 +1.81(+2.67%)
Jun 26, 2020 69.63 69.77 67.38 67.68 18,639,652 -2.16(-3.09%)
Jun 25, 2020 69.25 70.09 68.25 69.84 9,118,904 +0.20(+0.29%)
Jun 24, 2020 70.83 70.85 68.09 69.64 13,009,978 -1.75(-2.45%)
Jun 23, 2020 72.19 72.22 70.99 71.39 8,539,688 +0.09(+0.12%)
Jun 22, 2020 70.83 71.54 69.91 71.31 8,711,240 +0.00(+0.00%)
Jun 19, 2020 72.85 73.17 70.82 71.31 13,246,379 -0.86(-1.19%)
Jun 18, 2020 72.56 72.62 71.68 72.17 8,971,806 -0.75(-1.02%)
Jun 17, 2020 73.83 74.04 72.52 72.91 7,300,862 -0.70(-0.95%)
Jun 16, 2020 74.51 74.65 72.24 73.61 11,506,488 +0.83(+1.14%)
Jun 15, 2020 70.27 73.68 70.06 72.78 15,487,798 +0.55(+0.76%)
Jun 12, 2020 70.93 72.55 69.80 72.23 19,593,428 +3.60(+5.25%)
Jun 11, 2020 71.64 72.62 68.23 68.63 27,931,812 -6.09(-8.15%)
Jun 10, 2020 75.54 75.69 73.95 74.72 20,786,866 -3.18(-4.08%)
Jun 09, 2020 78.14 78.70 77.32 77.90 8,457,143 -1.13(-1.42%)
Jun 08, 2020 78.57 79.08 77.72 79.02 10,815,475 +1.34(+1.73%)
Jun 05, 2020 75.97 77.86 75.63 77.68 12,721,273 +3.20(+4.29%)
Jun 04, 2020 75.00 75.82 74.21 74.48 8,106,234 -0.78(-1.03%)
Jun 03, 2020 74.19 75.61 74.05 75.26 10,526,160 +1.70(+2.31%)
Jun 02, 2020 73.74 74.00 72.62 73.56 10,066,096 -0.51(-0.69%)
Jun 01, 2020 73.44 74.38 72.60 74.07 8,387,753 +0.31(+0.42%)
May 29, 2020 74.35 74.37 73.07 73.76 10,689,160 -0.52(-0.70%)
May 28, 2020 74.37 75.71 73.70 74.28 8,811,044 -0.06(-0.08%)
May 27, 2020 74.69 74.69 73.19 74.33 8,714,006 +0.79(+1.08%)
May 26, 2020 75.28 75.58 73.36 73.54 8,903,420 +0.13(+0.18%)
May 22, 2020 73.67 73.81 72.37 73.41 8,092,606 -0.21(-0.28%)
May 21, 2020 74.33 75.07 73.61 73.61 10,902,715 +0.08(+0.10%)
May 20, 2020 73.04 73.61 72.37 73.54 8,235,580 +1.80(+2.50%)
May 19, 2020 72.25 73.03 71.65 71.74 6,855,490 -0.35(-0.49%)
May 18, 2020 72.69 73.29 72.06 72.09 9,416,888 +1.96(+2.79%)
May 15, 2020 68.86 70.59 68.73 70.13 10,033,783 -0.03(-0.04%)
May 14, 2020 68.39 70.26 66.81 70.16 12,614,345 +0.54(+0.77%)
May 13, 2020 70.42 71.64 68.96 69.62 12,192,871 -0.69(-0.98%)
May 12, 2020 71.87 72.56 70.30 70.31 9,030,119 -1.44(-2.00%)
May 11, 2020 72.46 72.99 71.68 71.75 9,517,811 -1.89(-2.57%)
May 08, 2020 73.06 73.70 71.65 73.64 12,606,122 +1.77(+2.46%)
May 07, 2020 69.80 71.90 69.39 71.87 14,131,943 +3.26(+4.76%)
May 06, 2020 69.37 70.39 68.52 68.61 13,537,795 +0.06(+0.08%)
May 05, 2020 70.49 70.61 68.55 68.56 13,792,251 +0.95(+1.40%)
May 04, 2020 68.25 68.29 67.00 67.61 13,723,174 -1.79(-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.