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 (%)
Aug 31, 2020 77.74 78.41 77.19 77.59 6,967,153 -0.49(-0.62%)
Aug 28, 2020 76.97 78.35 76.64 78.08 10,128,647 +1.46(+1.91%)
Aug 27, 2020 76.01 76.83 75.78 76.62 9,904,874 +0.92(+1.21%)
Aug 26, 2020 75.71 76.01 75.21 75.70 8,635,957 -0.28(-0.37%)
Aug 25, 2020 73.54 76.31 73.29 75.98 19,203,860 +3.71(+5.13%)
Aug 24, 2020 71.38 72.70 70.96 72.27 6,386,039 +1.48(+2.09%)
Aug 21, 2020 70.67 70.98 70.45 70.79 6,089,990 -0.14(-0.19%)
Aug 20, 2020 70.76 71.33 70.23 70.93 5,550,142 -0.38(-0.53%)
Aug 19, 2020 72.73 72.93 71.13 71.31 7,445,133 -1.25(-1.72%)
Aug 18, 2020 72.70 72.90 71.97 72.56 5,739,532 +0.04(+0.05%)
Aug 17, 2020 72.20 72.53 71.76 72.52 5,835,263 +0.53(+0.74%)
Aug 14, 2020 72.14 72.50 71.67 71.99 4,105,608 -0.60(-0.82%)
Aug 13, 2020 72.49 73.16 72.42 72.59 4,771,725 -0.25(-0.34%)
Aug 12, 2020 73.11 73.20 72.26 72.83 5,855,140 +0.27(+0.37%)
Aug 11, 2020 71.90 73.47 71.65 72.57 11,144,429 +1.41(+1.98%)
Aug 10, 2020 69.65 71.35 69.64 71.16 7,189,169 +1.54(+2.22%)
Aug 07, 2020 69.33 69.75 69.09 69.62 7,151,637 +0.12(+0.17%)
Aug 06, 2020 69.08 69.74 68.84 69.50 7,364,183 +0.27(+0.38%)
Aug 05, 2020 68.84 69.42 68.81 69.23 8,552,232 +0.59(+0.87%)
Aug 04, 2020 68.86 68.97 68.30 68.64 14,001,945 -0.34(-0.49%)
Aug 03, 2020 69.87 69.98 68.92 68.98 7,816,264 -0.94(-1.35%)
Jul 31, 2020 69.65 69.93 68.96 69.92 8,127,052 -0.10(-0.14%)
Jul 30, 2020 70.01 70.33 68.89 70.02 8,631,159 -0.71(-1.01%)
Jul 29, 2020 70.86 71.71 70.26 70.73 16,702,024 +2.54(+3.72%)
Jul 28, 2020 69.71 69.79 68.12 68.19 13,396,937 -1.66(-2.38%)
Jul 27, 2020 69.33 70.08 69.01 69.85 7,408,609 +0.62(+0.90%)
Jul 24, 2020 68.78 69.43 68.62 69.23 6,209,808 +0.38(+0.56%)
Jul 23, 2020 70.24 70.41 68.43 68.85 8,529,511 -1.72(-2.43%)
Jul 22, 2020 69.00 70.64 68.63 70.57 10,082,261 +1.64(+2.39%)
Jul 21, 2020 69.23 70.16 68.77 68.92 11,644,304 +0.44(+0.64%)
Jul 20, 2020 67.75 68.72 67.27 68.48 9,666,084 +0.73(+1.08%)
Jul 17, 2020 68.00 68.11 66.89 67.75 6,663,178 -0.21(-0.31%)
Jul 16, 2020 68.43 68.65 67.31 67.96 7,278,432 -1.11(-1.61%)
Jul 15, 2020 68.03 69.26 67.57 69.08 11,274,406 +2.63(+3.96%)
Jul 14, 2020 65.78 66.67 65.61 66.45 9,604,693 +0.07(+0.11%)
Jul 13, 2020 68.12 68.37 66.23 66.37 10,357,032 -1.50(-2.21%)
Jul 10, 2020 66.69 68.12 66.46 67.87 8,235,633 +0.66(+0.98%)
Jul 09, 2020 67.36 67.81 65.72 67.21 10,526,400 -0.58(-0.85%)
Jul 08, 2020 67.67 68.06 66.99 67.79 8,039,921 -0.05(-0.07%)
Jul 07, 2020 68.64 68.73 67.61 67.83 8,224,436 -1.09(-1.58%)
Jul 06, 2020 68.46 68.96 67.75 68.92 7,915,873 +1.52(+2.25%)
Jul 02, 2020 68.56 68.60 67.28 67.41 7,163,176 -0.23(-0.34%)
Jul 01, 2020 67.61 68.24 67.04 67.63 7,386,951 +0.40(+0.60%)
Jun 30, 2020 67.22 67.50 66.52 67.23 12,394,421 +0.10(+0.15%)
Jun 29, 2020 65.24 67.15 64.92 67.13 9,467,466 +1.75(+2.67%)
Jun 26, 2020 67.27 67.40 65.09 65.39 19,294,812 -2.08(-3.09%)
Jun 25, 2020 66.89 67.71 65.93 67.47 9,439,422 +0.19(+0.29%)
Jun 24, 2020 68.43 68.45 65.78 67.28 13,467,262 -1.69(-2.45%)
Jun 23, 2020 69.74 69.77 68.58 68.97 8,839,848 +0.08(+0.12%)
Jun 22, 2020 68.43 69.11 67.53 68.89 9,017,429 +0.00(+0.00%)
Jun 19, 2020 70.37 70.69 68.41 68.89 13,711,972 -0.83(-1.19%)
Jun 18, 2020 70.09 70.16 69.24 69.72 9,287,154 -0.72(-1.02%)
Jun 17, 2020 71.33 71.53 70.06 70.44 7,557,478 -0.68(-0.95%)
Jun 16, 2020 71.98 72.12 69.79 71.11 11,910,927 +0.80(+1.14%)
Jun 15, 2020 67.88 71.18 67.68 70.31 16,032,175 +0.53(+0.76%)
Jun 12, 2020 68.52 70.09 67.43 69.78 20,282,112 +3.48(+5.25%)
Jun 11, 2020 69.21 70.16 65.92 66.30 28,913,580 -5.88(-8.15%)
Jun 10, 2020 72.98 73.12 71.44 72.18 21,517,498 -3.07(-4.08%)
Jun 09, 2020 75.48 76.03 74.70 75.25 8,754,401 -1.09(-1.42%)
Jun 08, 2020 75.90 76.40 75.08 76.34 11,195,626 +1.30(+1.73%)
Jun 05, 2020 73.39 75.22 73.06 75.04 13,168,410 +3.09(+4.29%)
Jun 04, 2020 72.46 73.24 71.69 71.96 8,391,158 -0.75(-1.03%)
Jun 03, 2020 71.67 73.04 71.54 72.70 10,896,141 +1.64(+2.31%)
Jun 02, 2020 71.23 71.49 70.16 71.06 10,419,907 -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.