Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 63.18 64.25 61.42 61.82 21,379,160 -1.99(-3.12%)
Mar 30, 2020 62.59 64.15 60.73 63.82 15,098,949 +1.43(+2.29%)
Mar 27, 2020 62.71 64.18 60.96 62.39 20,151,412 -3.35(-5.09%)
Mar 26, 2020 62.73 67.31 62.30 65.73 22,331,968 +3.85(+6.21%)
Mar 25, 2020 62.85 65.49 59.71 61.89 24,428,056 +0.87(+1.43%)
Mar 24, 2020 58.88 61.28 57.36 61.01 30,057,804 +7.83(+14.73%)
Mar 23, 2020 53.82 54.02 50.78 53.18 26,467,932 -1.39(-2.55%)
Mar 20, 2020 58.59 61.77 54.46 54.57 30,221,694 -3.18(-5.50%)
Mar 19, 2020 52.88 59.58 50.36 57.75 26,741,348 +4.78(+9.02%)
Mar 18, 2020 52.24 54.21 47.04 52.97 30,577,228 -2.49(-4.49%)
Mar 17, 2020 56.00 56.07 50.41 55.46 26,629,324 +0.37(+0.67%)
Mar 16, 2020 57.02 60.14 54.65 55.10 24,827,990 -10.65(-16.20%)
Mar 13, 2020 61.74 66.00 59.72 65.75 20,466,916 +7.35(+12.59%)
Mar 12, 2020 59.20 62.81 57.80 58.40 26,764,688 -6.18(-9.57%)
Mar 11, 2020 68.49 69.84 63.38 64.58 18,237,082 -5.83(-8.28%)
Mar 10, 2020 68.24 70.48 65.86 70.41 19,575,096 +3.80(+5.70%)
Mar 09, 2020 66.37 69.62 65.90 66.61 16,936,922 -4.24(-5.99%)
Mar 06, 2020 69.08 71.20 67.76 70.85 19,225,956 -0.80(-1.12%)
Mar 05, 2020 73.26 73.26 70.79 71.65 13,337,422 -3.27(-4.37%)
Mar 04, 2020 74.56 75.42 73.24 74.92 11,692,312 +1.01(+1.36%)
Mar 03, 2020 77.39 77.69 73.45 73.92 13,178,102 -3.55(-4.59%)
Mar 02, 2020 73.28 77.50 73.03 77.47 15,159,837 +3.71(+5.04%)
Feb 28, 2020 71.63 74.11 71.21 73.76 20,331,974 +0.13(+0.18%)
Feb 27, 2020 74.13 76.05 72.75 73.62 18,200,520 -2.24(-2.95%)
Feb 26, 2020 77.68 78.28 75.83 75.86 11,209,610 -1.43(-1.85%)
Feb 25, 2020 79.95 80.26 76.80 77.29 9,995,448 -2.19(-2.76%)
Feb 24, 2020 79.49 80.92 79.24 79.48 8,837,021 -2.67(-3.25%)
Feb 21, 2020 82.76 83.12 81.81 82.15 6,169,392 -1.17(-1.40%)
Feb 20, 2020 84.38 84.87 82.50 83.32 6,346,131 -1.45(-1.71%)
Feb 19, 2020 84.16 85.04 83.98 84.77 5,540,223 +0.86(+1.02%)
Feb 18, 2020 84.04 84.14 83.03 83.91 5,625,870 -0.05(-0.06%)
Feb 14, 2020 84.81 85.02 83.69 83.96 6,047,210 -0.61(-0.72%)
Feb 13, 2020 83.23 85.11 83.00 84.57 9,119,634 +1.28(+1.54%)
Feb 12, 2020 82.48 83.79 82.18 83.29 8,232,774 +1.00(+1.21%)
Feb 11, 2020 82.62 82.97 82.14 82.29 5,421,624 -0.02(-0.02%)
Feb 10, 2020 81.28 82.40 81.03 82.31 7,750,685 +1.04(+1.28%)
Feb 07, 2020 80.65 81.46 80.23 81.27 8,585,596 +0.25(+0.31%)
Feb 06, 2020 82.43 82.46 81.02 81.02 9,464,342 -1.33(-1.61%)
Feb 05, 2020 83.58 83.88 81.47 82.34 10,614,516 -0.39(-0.47%)
Feb 04, 2020 81.57 83.31 81.08 82.73 10,677,842 +2.22(+2.76%)
Feb 03, 2020 79.63 81.24 79.63 80.51 9,711,765 +1.10(+1.39%)
Jan 31, 2020 80.30 80.49 79.11 79.40 12,492,975 -0.95(-1.18%)
Jan 30, 2020 79.98 81.05 79.27 80.35 13,058,153 -0.82(-1.01%)
Jan 29, 2020 82.51 82.78 80.12 81.17 18,886,800 -1.76(-2.12%)
Jan 28, 2020 83.35 83.49 82.11 82.93 12,687,408 -0.02(-0.02%)
Jan 27, 2020 82.96 83.73 81.95 82.95 11,817,641 -3.19(-3.71%)
Jan 24, 2020 87.99 88.11 85.50 86.14 8,349,554 -1.61(-1.83%)
Jan 23, 2020 86.04 87.85 84.94 87.75 6,517,522 +1.14(+1.32%)
Jan 22, 2020 87.18 87.75 86.56 86.61 6,577,631 +0.00(+0.00%)
Jan 21, 2020 86.89 87.61 86.29 86.61 7,578,590 -1.02(-1.16%)
Jan 17, 2020 86.99 87.75 86.87 87.63 7,438,480 +0.97(+1.12%)
Jan 16, 2020 86.11 86.69 85.77 86.66 5,533,027 +0.97(+1.14%)
Jan 15, 2020 85.18 86.17 85.18 85.68 6,565,278 +0.51(+0.60%)
Jan 14, 2020 85.36 85.59 85.05 85.17 6,255,281 -0.08(-0.10%)
Jan 13, 2020 84.82 85.84 84.44 85.25 7,887,005 +0.86(+1.02%)
Jan 10, 2020 84.99 85.08 83.90 84.39 7,583,025 -0.35(-0.41%)
Jan 09, 2020 84.48 85.33 84.31 84.74 10,088,796 +1.54(+1.86%)
Jan 08, 2020 82.32 83.64 82.17 83.20 7,794,863 +0.95(+1.16%)
Jan 07, 2020 82.33 82.40 81.56 82.24 6,960,387 -0.25(-0.31%)
Jan 06, 2020 82.47 82.76 81.88 82.49 5,779,393 -0.66(-0.79%)
Jan 03, 2020 82.99 83.40 82.47 83.15 5,208,015 -0.49(-0.58%)
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.