Starbucks Corp (NQ: SBUX )

98.66 USD +0.46 (+0.47%)
Official Closing Price Updated: 4:39 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 84.63 85.36 84.03 84.47 6,399,838 -0.53(-0.62%)
Aug 28, 2020 83.79 85.29 83.43 85.00 9,303,900 +1.59(+1.91%)
Aug 27, 2020 82.75 83.64 82.50 83.41 9,098,348 +1.00(+1.21%)
Aug 26, 2020 82.42 82.75 81.88 82.41 7,932,756 -0.31(-0.37%)
Aug 25, 2020 80.06 83.07 79.79 82.72 17,640,144 +4.04(+5.13%)
Aug 24, 2020 77.71 79.14 77.25 78.68 5,866,042 +1.61(+2.09%)
Aug 21, 2020 76.94 77.27 76.69 77.07 5,594,100 -0.15(-0.19%)
Aug 20, 2020 77.03 77.65 76.46 77.22 5,098,210 -0.41(-0.53%)
Aug 19, 2020 79.18 79.39 77.43 77.63 6,838,897 -1.36(-1.72%)
Aug 18, 2020 79.15 79.36 78.35 78.99 5,272,178 +0.04(+0.05%)
Aug 17, 2020 78.60 78.96 78.12 78.95 5,360,114 +0.58(+0.74%)
Aug 14, 2020 78.54 78.93 78.02 78.37 3,771,300 -0.65(-0.82%)
Aug 13, 2020 78.92 79.64 78.84 79.02 4,383,177 -0.27(-0.34%)
Aug 12, 2020 79.59 79.69 78.67 79.29 5,378,373 +0.29(+0.37%)
Aug 11, 2020 78.27 79.98 78.00 79.00 10,236,970 +1.53(+1.97%)
Aug 10, 2020 75.82 77.67 75.81 77.47 6,603,776 +1.68(+2.22%)
Aug 07, 2020 75.48 75.93 75.21 75.79 6,569,300 +0.13(+0.17%)
Aug 06, 2020 75.20 75.92 74.94 75.66 6,764,539 -0.12(-0.16%)
Aug 05, 2020 75.35 75.99 75.32 75.78 7,813,345 +0.65(+0.87%)
Aug 04, 2020 75.37 75.49 74.76 75.13 12,792,220 -0.37(-0.49%)
Aug 03, 2020 76.48 76.60 75.44 75.50 7,140,963 -1.03(-1.35%)
Jul 31, 2020 76.24 76.54 75.48 76.53 7,424,900 -0.11(-0.14%)
Jul 30, 2020 76.63 76.98 75.40 76.64 7,885,453 -0.78(-1.01%)
Jul 29, 2020 77.56 78.49 76.90 77.42 15,259,020 +2.78(+3.72%)
Jul 28, 2020 76.30 76.39 74.56 74.64 12,239,483 -1.82(-2.38%)
Jul 27, 2020 75.89 76.71 75.54 76.46 6,768,528 +0.68(+0.90%)
Jul 24, 2020 75.28 76.00 75.11 75.78 5,673,300 +0.42(+0.56%)
Jul 23, 2020 76.88 77.07 74.90 75.36 7,792,587 -1.88(-2.43%)
Jul 22, 2020 75.52 77.32 75.12 77.24 9,211,185 +1.80(+2.39%)
Jul 21, 2020 75.78 76.80 75.27 75.44 10,638,272 +0.48(+0.64%)
Jul 20, 2020 74.16 75.22 73.63 74.96 8,830,964 +0.80(+1.08%)
Jul 17, 2020 74.43 74.55 73.21 74.16 6,087,500 -0.23(-0.31%)
Jul 16, 2020 74.90 75.14 73.68 74.39 6,649,598 -1.22(-1.61%)
Jul 15, 2020 74.46 75.81 73.96 75.61 10,300,332 +2.88(+3.96%)
Jul 14, 2020 72.00 72.97 71.82 72.73 8,774,877 +0.08(+0.11%)
Jul 13, 2020 74.56 74.84 72.49 72.65 9,462,216 -1.64(-2.21%)
Jul 10, 2020 73.00 74.56 72.74 74.29 7,524,100 +0.72(+0.98%)
Jul 09, 2020 73.73 74.22 71.93 73.57 9,616,951 -0.63(-0.85%)
Jul 08, 2020 74.07 74.50 73.33 74.20 7,345,297 -0.05(-0.07%)
Jul 07, 2020 75.13 75.23 74.00 74.25 7,513,870 -1.19(-1.58%)
Jul 06, 2020 74.93 75.48 74.16 75.44 7,231,966 +1.66(+2.25%)
Jul 02, 2020 75.04 75.09 73.64 73.78 6,544,300 -0.25(-0.34%)
Jul 01, 2020 74.00 74.69 73.38 74.03 6,748,741 +0.44(+0.60%)
Jun 30, 2020 73.58 73.88 72.81 73.59 11,323,581 +0.11(+0.15%)
Jun 29, 2020 71.41 73.50 71.06 73.48 8,649,506 +1.91(+2.67%)
Jun 26, 2020 73.63 73.77 71.25 71.57 17,627,800 -2.28(-3.09%)
Jun 25, 2020 73.22 74.11 72.17 73.85 8,623,885 +0.21(+0.29%)
Jun 24, 2020 74.90 74.92 72.00 73.64 12,303,732 -1.85(-2.45%)
Jun 23, 2020 76.33 76.37 75.07 75.49 8,076,112 +0.09(+0.12%)
Jun 22, 2020 74.90 75.65 73.92 75.40 8,238,351 +0.00(+0.00%)
Jun 19, 2020 77.03 77.38 74.88 75.40 12,527,300 -0.91(-1.19%)
Jun 18, 2020 76.72 76.79 75.79 76.31 8,484,772 -0.79(-1.02%)
Jun 17, 2020 78.07 78.29 76.68 77.10 6,904,535 -0.74(-0.95%)
Jun 16, 2020 78.79 78.94 76.39 77.84 10,881,859 +0.88(+1.14%)
Jun 15, 2020 74.30 77.91 74.08 76.96 14,647,044 +0.58(+0.76%)
Jun 12, 2020 75.00 76.71 73.81 76.38 18,529,800 +3.81(+5.25%)
Jun 11, 2020 75.75 76.79 72.15 72.57 26,415,537 -6.44(-8.15%)
Jun 10, 2020 79.88 80.03 78.20 79.01 19,658,452 -3.36(-4.08%)
Jun 09, 2020 82.62 83.22 81.76 82.37 7,998,048 -1.19(-1.42%)
Jun 08, 2020 83.08 83.62 82.18 83.56 10,228,358 +1.42(+1.73%)
Jun 05, 2020 80.33 82.33 79.97 82.14 12,030,700 +3.38(+4.29%)
Jun 04, 2020 79.31 80.17 78.47 78.76 7,666,188 -0.82(-1.03%)
Jun 03, 2020 78.45 79.95 78.30 79.58 9,954,748 +1.80(+2.31%)
Jun 02, 2020 77.97 78.25 76.79 77.78 9,519,659 -0.54(-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.