Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 96.75 101.70 96.31 100.35 16,279,632 +4.24(+4.41%)
Feb 25, 2021 96.61 98.25 95.78 96.12 8,107,397 -0.85(-0.87%)
Feb 24, 2021 93.97 97.08 93.45 96.96 8,117,494 +2.80(+2.97%)
Feb 23, 2021 96.00 96.00 92.83 94.17 9,406,944 -0.41(-0.43%)
Feb 22, 2021 95.67 95.67 94.52 94.58 5,608,765 -1.45(-1.51%)
Feb 19, 2021 97.31 97.80 95.89 96.02 4,444,959 -1.49(-1.52%)
Feb 18, 2021 96.41 97.85 96.06 97.51 4,412,259 +0.49(+0.51%)
Feb 17, 2021 97.64 97.97 96.75 97.02 6,172,601 -1.17(-1.19%)
Feb 16, 2021 97.23 98.60 96.85 98.19 5,325,803 +0.79(+0.81%)
Feb 12, 2021 97.81 97.99 96.87 97.40 3,426,803 -0.52(-0.53%)
Feb 11, 2021 98.15 98.26 97.15 97.92 3,216,311 -0.01(-0.01%)
Feb 10, 2021 98.77 98.88 97.06 97.93 4,640,478 -0.32(-0.33%)
Feb 09, 2021 98.05 98.82 97.33 98.25 4,426,379 -0.04(-0.04%)
Feb 08, 2021 98.44 98.54 97.44 98.29 5,226,092 -0.20(-0.21%)
Feb 05, 2021 97.21 99.47 96.92 98.49 8,726,467 +2.63(+2.74%)
Feb 04, 2021 93.76 96.42 93.53 95.87 7,487,556 +2.42(+2.59%)
Feb 03, 2021 93.66 94.95 93.25 93.44 4,251,495 -0.58(-0.62%)
Feb 02, 2021 91.62 94.79 91.37 94.03 7,473,946 +2.84(+3.11%)
Feb 01, 2021 89.72 92.15 89.65 91.19 7,784,076 +1.64(+1.83%)
Jan 29, 2021 89.78 90.46 88.73 89.55 8,868,088 -1.24(-1.37%)
Jan 28, 2021 91.51 92.99 90.74 90.79 9,569,500 +0.26(+0.29%)
Jan 27, 2021 93.87 94.15 89.48 90.53 19,597,848 -6.31(-6.51%)
Jan 26, 2021 95.65 97.32 95.50 96.84 7,702,064 +1.15(+1.20%)
Jan 25, 2021 95.97 96.15 94.51 95.69 5,413,204 -0.43(-0.44%)
Jan 22, 2021 96.35 96.64 95.33 96.12 5,655,663 -0.62(-0.64%)
Jan 21, 2021 97.55 97.58 96.62 96.74 6,195,265 -0.81(-0.83%)
Jan 20, 2021 94.73 97.91 94.54 97.55 6,287,435 +2.70(+2.85%)
Jan 19, 2021 95.09 95.83 93.74 94.85 7,047,174 +0.19(+0.21%)
Jan 15, 2021 93.78 94.99 93.62 94.66 5,970,905 +0.47(+0.50%)
Jan 14, 2021 96.02 96.38 94.08 94.18 4,890,163 -0.99(-1.04%)
Jan 13, 2021 94.65 95.63 93.88 95.17 5,189,580 +0.06(+0.07%)
Jan 12, 2021 96.21 96.50 94.64 95.11 4,682,693 -1.65(-1.70%)
Jan 11, 2021 97.22 97.72 96.45 96.76 4,602,543 -0.99(-1.01%)
Jan 08, 2021 96.07 97.83 95.66 97.75 6,345,499 +2.15(+2.24%)
Jan 07, 2021 96.65 96.79 95.23 95.60 5,460,767 -0.78(-0.81%)
Jan 06, 2021 95.27 97.32 95.18 96.38 5,424,032 +0.69(+0.73%)
Jan 05, 2021 95.20 96.44 95.09 95.68 6,183,575 +0.31(+0.33%)
Jan 04, 2021 99.59 99.67 94.48 95.37 8,690,040 -3.59(-3.63%)
Dec 31, 2020 98.96 98.96 98.96 3,950,360 +0.93(+0.95%)
Dec 30, 2020 98.04 98.62 97.85 98.02 3,950,360 +0.31(+0.32%)
Dec 29, 2020 97.02 97.85 96.64 97.71 5,166,566 +1.19(+1.24%)
Dec 28, 2020 95.20 96.55 94.64 96.51 5,463,318 +2.16(+2.28%)
Dec 24, 2020 94.63 94.68 94.05 94.36 2,107,130 -0.05(-0.05%)
Dec 23, 2020 94.62 94.98 94.32 94.41 4,125,810 -0.32(-0.34%)
Dec 22, 2020 94.46 95.43 94.25 94.73 4,651,536 -0.49(-0.51%)
Dec 21, 2020 93.63 95.41 92.52 95.22 7,756,209 -0.31(-0.33%)
Dec 18, 2020 95.58 96.30 95.23 95.53 11,043,110 +0.06(+0.07%)
Dec 17, 2020 95.78 96.24 94.91 95.47 4,899,579 -0.06(-0.06%)
Dec 16, 2020 96.29 96.94 95.02 95.53 6,925,376 -0.84(-0.87%)
Dec 15, 2020 96.42 97.00 96.00 96.37 5,616,400 +0.80(+0.83%)
Dec 14, 2020 96.04 96.86 95.51 95.57 5,572,844 +0.30(+0.31%)
Dec 11, 2020 96.57 96.92 94.66 95.28 6,770,363 -2.21(-2.27%)
Dec 10, 2020 95.75 98.13 95.04 97.49 13,968,123 +4.62(+4.97%)
Dec 09, 2020 94.29 94.54 92.59 92.87 7,155,526 -0.75(-0.80%)
Dec 08, 2020 92.84 93.95 92.51 93.62 4,227,330 -0.19(-0.20%)
Dec 07, 2020 94.36 94.55 93.14 93.80 4,874,757 -0.80(-0.85%)
Dec 04, 2020 93.75 95.22 93.49 94.61 7,516,415 +2.01(+2.17%)
Dec 03, 2020 91.59 93.43 91.54 92.60 6,769,633 +1.11(+1.21%)
Dec 02, 2020 91.12 91.61 90.84 91.49 3,651,366 +0.08(+0.09%)
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.