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 (%)
Feb 28, 2020 76.17 78.81 75.72 78.43 19,120,200 +0.14(+0.18%)
Feb 27, 2020 78.83 80.87 77.36 78.29 17,115,781 -2.38(-2.95%)
Feb 26, 2020 82.60 83.24 80.64 80.67 10,541,524 -1.52(-1.85%)
Feb 25, 2020 85.02 85.35 81.67 82.19 9,399,725 -2.33(-2.76%)
Feb 24, 2020 84.53 86.05 84.26 84.52 8,310,340 -2.84(-3.25%)
Feb 21, 2020 88.00 88.39 87.00 87.36 5,801,700 -1.24(-1.40%)
Feb 20, 2020 89.73 90.25 87.73 88.60 5,967,906 -1.54(-1.71%)
Feb 19, 2020 89.49 90.43 89.30 90.14 5,210,029 +0.91(+1.02%)
Feb 18, 2020 89.37 89.47 88.29 89.23 5,290,572 -0.05(-0.06%)
Feb 14, 2020 90.18 90.41 88.99 89.28 5,686,800 -0.65(-0.72%)
Feb 13, 2020 88.50 90.50 88.26 89.93 8,576,109 +1.36(+1.54%)
Feb 12, 2020 87.71 89.10 87.39 88.57 7,742,106 +1.06(+1.21%)
Feb 11, 2020 87.86 88.23 87.35 87.51 5,098,499 -0.02(-0.02%)
Feb 10, 2020 86.43 87.62 86.17 87.53 7,288,749 +1.11(+1.28%)
Feb 07, 2020 85.76 86.62 85.32 86.42 8,073,900 +0.27(+0.31%)
Feb 06, 2020 87.65 87.69 86.15 86.15 8,900,273 -1.41(-1.61%)
Feb 05, 2020 88.88 89.20 86.63 87.56 9,981,897 -0.82(-0.93%)
Feb 04, 2020 87.14 89.00 86.62 88.38 9,994,866 +2.37(+2.76%)
Feb 03, 2020 85.07 86.79 85.07 86.01 9,090,581 +1.18(+1.39%)
Jan 31, 2020 85.79 85.99 84.52 84.83 11,693,900 -1.01(-1.18%)
Jan 30, 2020 85.45 86.59 84.69 85.84 12,222,928 -0.88(-1.01%)
Jan 29, 2020 88.15 88.44 85.60 86.72 17,678,762 -1.88(-2.12%)
Jan 28, 2020 89.05 89.19 87.72 88.60 11,875,896 -0.02(-0.02%)
Jan 27, 2020 88.63 89.45 87.55 88.62 11,061,761 -3.41(-3.71%)
Jan 24, 2020 94.00 94.13 91.34 92.03 7,815,500 -1.72(-1.83%)
Jan 23, 2020 91.92 93.85 90.74 93.75 6,100,649 +1.22(+1.32%)
Jan 22, 2020 93.14 93.75 92.47 92.53 6,156,913 +0.00(+0.00%)
Jan 21, 2020 92.83 93.60 92.19 92.53 7,093,849 -1.09(-1.16%)
Jan 17, 2020 92.93 93.75 92.81 93.62 6,962,700 +1.04(+1.12%)
Jan 16, 2020 91.99 92.61 91.63 92.58 5,179,124 +1.04(+1.14%)
Jan 15, 2020 91.00 92.06 91.00 91.54 6,145,350 +0.55(+0.60%)
Jan 14, 2020 91.19 91.44 90.86 90.99 5,855,181 -0.09(-0.10%)
Jan 13, 2020 90.62 91.71 90.21 91.08 7,382,537 +0.92(+1.02%)
Jan 10, 2020 90.80 90.89 89.63 90.16 7,098,000 -0.37(-0.41%)
Jan 09, 2020 90.25 91.16 90.07 90.53 9,443,497 +1.65(+1.86%)
Jan 08, 2020 87.94 89.35 87.78 88.88 7,296,288 +1.02(+1.16%)
Jan 07, 2020 87.96 88.03 87.13 87.86 6,515,187 -0.27(-0.31%)
Jan 06, 2020 88.11 88.41 87.47 88.13 5,409,732 -0.70(-0.79%)
Jan 03, 2020 88.66 89.10 88.10 88.83 4,874,900 -0.52(-0.58%)
Jan 02, 2020 88.12 89.35 88.05 89.35 6,473,841 +1.43(+1.63%)
Dec 31, 2019 87.44 87.99 87.31 87.92 4,116,700 +0.48(+0.55%)
Dec 30, 2019 88.01 88.20 87.06 87.44 4,655,571 -0.69(-0.78%)
Dec 27, 2019 88.11 88.46 87.69 88.13 4,130,800 +0.06(+0.07%)
Dec 26, 2019 88.73 88.76 87.79 88.07 4,177,696 -0.45(-0.51%)
Dec 24, 2019 88.20 88.60 88.00 88.52 1,847,700 +0.29(+0.33%)
Dec 23, 2019 88.62 88.85 88.18 88.23 4,349,699 -0.23(-0.26%)
Dec 20, 2019 88.79 89.00 87.89 88.46 14,271,600 -0.06(-0.07%)
Dec 19, 2019 87.83 88.58 87.58 88.52 6,022,144 +0.53(+0.60%)
Dec 18, 2019 88.39 88.85 87.82 87.99 5,859,209 -0.14(-0.16%)
Dec 17, 2019 88.87 88.97 87.47 88.13 7,296,907 -0.65(-0.73%)
Dec 16, 2019 89.14 89.30 88.43 88.78 6,705,575 +0.11(+0.12%)
Dec 13, 2019 88.02 88.79 87.58 88.67 6,718,100 +0.46(+0.52%)
Dec 12, 2019 88.00 88.89 87.54 88.21 10,282,116 +1.62(+1.87%)
Dec 11, 2019 86.26 86.87 85.85 86.59 4,921,878 +0.55(+0.64%)
Dec 10, 2019 86.50 87.46 85.91 86.04 7,944,756 -0.24(-0.28%)
Dec 09, 2019 86.31 86.63 85.96 86.28 7,164,687 -0.04(-0.05%)
Dec 06, 2019 85.03 86.53 85.03 86.32 8,501,800 +1.87(+2.21%)
Dec 05, 2019 85.44 85.48 84.32 84.45 5,170,826 -0.95(-1.11%)
Dec 04, 2019 85.13 85.54 84.70 85.40 5,940,295 +0.58(+0.68%)
Dec 03, 2019 84.03 85.00 83.82 84.82 6,076,418 +0.25(+0.30%)
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.