Starbucks Corp (NQ: SBUX )

113.18 USD +0.14 (+0.12%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 104.15 109.48 103.68 108.03 15,122,800 +4.56(+4.41%)
Feb 25, 2021 104.00 105.77 103.11 103.47 7,531,285 -0.91(-0.87%)
Feb 24, 2021 101.16 104.51 100.60 104.38 7,540,665 +3.01(+2.97%)
Feb 23, 2021 103.34 103.34 99.93 101.37 8,738,486 -0.44(-0.43%)
Feb 22, 2021 102.99 102.99 101.75 101.81 5,210,206 -1.56(-1.51%)
Feb 19, 2021 104.75 105.28 103.22 103.37 4,129,100 -1.60(-1.52%)
Feb 18, 2021 103.78 105.34 103.41 104.97 4,098,724 +0.53(+0.51%)
Feb 17, 2021 105.11 105.46 104.15 104.44 5,733,976 -1.71(-1.61%)
Feb 16, 2021 105.11 106.59 104.70 106.15 4,926,379 +0.85(+0.81%)
Feb 12, 2021 105.74 105.94 104.72 105.30 3,169,800 -0.56(-0.53%)
Feb 11, 2021 106.11 106.23 105.03 105.86 2,975,095 -0.01(-0.01%)
Feb 10, 2021 106.78 106.90 104.93 105.87 4,292,452 -0.35(-0.33%)
Feb 09, 2021 106.00 106.83 105.22 106.22 4,094,410 -0.04(-0.04%)
Feb 08, 2021 106.42 106.53 105.34 106.26 4,834,146 -0.22(-0.21%)
Feb 05, 2021 105.09 107.54 104.78 106.48 8,072,000 +2.84(+2.74%)
Feb 04, 2021 101.36 104.24 101.11 103.64 6,926,005 +2.62(+2.59%)
Feb 03, 2021 101.25 102.65 100.81 101.02 3,932,642 -0.63(-0.62%)
Feb 02, 2021 99.05 102.48 98.78 101.65 6,913,416 +3.07(+3.11%)
Feb 01, 2021 96.99 99.62 96.92 98.58 7,200,287 +1.77(+1.83%)
Jan 29, 2021 97.06 97.79 95.92 96.81 8,203,000 -1.34(-1.37%)
Jan 28, 2021 98.93 100.53 98.10 98.15 8,851,808 +0.28(+0.29%)
Jan 27, 2021 101.48 101.78 96.73 97.87 18,128,050 -6.82(-6.51%)
Jan 26, 2021 103.40 105.21 103.24 104.69 7,110,797 +1.24(+1.20%)
Jan 25, 2021 103.75 103.95 102.17 103.45 5,007,375 -0.46(-0.44%)
Jan 22, 2021 104.16 104.47 103.06 103.91 5,231,500 -0.67(-0.64%)
Jan 21, 2021 105.46 105.49 104.45 104.58 5,730,633 -0.88(-0.83%)
Jan 20, 2021 102.41 105.85 102.20 105.46 5,815,891 +2.92(+2.85%)
Jan 19, 2021 102.80 103.60 101.34 102.54 6,518,651 +0.21(+0.21%)
Jan 15, 2021 101.38 102.69 101.21 102.33 5,523,100 +0.51(+0.50%)
Jan 14, 2021 103.80 104.19 101.71 101.82 4,523,411 -1.07(-1.04%)
Jan 13, 2021 102.32 103.38 101.49 102.89 4,800,373 +0.07(+0.07%)
Jan 12, 2021 104.01 104.32 102.31 102.82 4,331,501 -1.78(-1.70%)
Jan 11, 2021 105.10 105.64 104.27 104.60 4,257,362 -1.07(-1.01%)
Jan 08, 2021 103.86 105.76 103.42 105.67 5,869,600 +2.32(+2.24%)
Jan 07, 2021 104.49 104.64 102.95 103.35 5,051,221 -0.84(-0.81%)
Jan 06, 2021 102.99 105.21 102.90 104.19 5,017,241 +0.75(+0.73%)
Jan 05, 2021 102.92 104.26 102.80 103.44 5,719,820 +0.34(+0.33%)
Jan 04, 2021 107.66 107.75 102.14 103.10 8,038,305 -3.88(-3.63%)
Dec 31, 2020 106.98 106.98 106.98 3,654,092 +1.01(+0.95%)
Dec 30, 2020 105.99 106.62 105.78 105.97 3,654,092 +0.34(+0.32%)
Dec 29, 2020 104.89 105.78 104.47 105.63 4,779,085 +1.29(+1.24%)
Dec 28, 2020 102.92 104.38 102.31 104.34 5,053,581 +2.33(+2.28%)
Dec 24, 2020 102.30 102.36 101.68 102.01 1,949,100 -0.05(-0.05%)
Dec 23, 2020 102.29 102.68 101.96 102.06 3,816,383 -0.35(-0.34%)
Dec 22, 2020 102.12 103.17 101.89 102.41 4,302,661 -0.53(-0.51%)
Dec 21, 2020 101.22 103.15 100.02 102.94 7,174,510 -0.34(-0.33%)
Dec 18, 2020 103.33 104.11 102.95 103.28 10,214,900 +0.07(+0.07%)
Dec 17, 2020 103.55 104.04 102.61 103.21 4,532,121 -0.06(-0.06%)
Dec 16, 2020 104.10 104.80 102.72 103.27 6,405,988 -0.91(-0.87%)
Dec 15, 2020 104.24 104.86 103.78 104.18 5,195,182 +0.86(+0.83%)
Dec 14, 2020 103.83 104.71 103.25 103.32 5,154,893 +0.32(+0.31%)
Dec 11, 2020 104.40 104.78 102.33 103.00 6,262,600 -2.39(-2.27%)
Dec 10, 2020 103.51 106.09 102.75 105.39 12,920,543 +4.99(+4.97%)
Dec 09, 2020 101.94 102.21 100.10 100.40 6,618,877 -0.81(-0.80%)
Dec 08, 2020 100.37 101.57 100.01 101.21 3,910,289 -0.20(-0.20%)
Dec 07, 2020 102.01 102.22 100.69 101.41 4,509,161 -0.87(-0.85%)
Dec 04, 2020 101.35 102.94 101.07 102.28 6,952,700 +2.17(+2.17%)
Dec 03, 2020 99.02 101.00 98.96 100.11 6,261,925 +1.20(+1.21%)
Dec 02, 2020 98.51 99.04 98.21 98.91 3,377,522 +0.09(+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.