Starbucks Corp (NQ: SBUX )

118.34 USD +1.68 (+1.44%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 98.14 98.14 96.11 96.56 5,210,400 -1.14(-1.17%)
Aug 29, 2019 97.85 98.07 97.06 97.70 4,514,310 +0.63(+0.65%)
Aug 28, 2019 96.23 97.21 96.00 97.07 4,948,763 +0.98(+1.02%)
Aug 27, 2019 96.70 97.10 96.03 96.09 6,539,994 -0.41(-0.42%)
Aug 26, 2019 95.38 96.50 95.00 96.50 5,806,076 +1.80(+1.90%)
Aug 23, 2019 96.41 97.10 94.39 94.70 8,077,400 -1.79(-1.86%)
Aug 22, 2019 96.59 96.85 95.70 96.49 5,147,051 +0.17(+0.18%)
Aug 21, 2019 96.27 96.65 95.73 96.32 4,740,746 +0.69(+0.72%)
Aug 20, 2019 96.35 97.12 95.59 95.63 6,809,135 -1.03(-1.07%)
Aug 19, 2019 97.23 97.41 96.22 96.66 5,325,198 +0.14(+0.15%)
Aug 16, 2019 96.29 96.83 95.85 96.52 5,032,900 +0.99(+1.04%)
Aug 15, 2019 95.50 96.27 94.61 95.53 5,566,697 +0.61(+0.64%)
Aug 14, 2019 95.91 97.02 94.87 94.92 9,989,404 -1.71(-1.77%)
Aug 13, 2019 94.52 96.67 94.21 96.63 8,937,419 +1.72(+1.81%)
Aug 12, 2019 95.78 96.02 94.30 94.91 5,513,813 -1.39(-1.44%)
Aug 09, 2019 96.15 96.84 95.42 96.30 5,209,100 +0.03(+0.03%)
Aug 08, 2019 95.23 96.41 94.43 96.27 7,423,287 +1.05(+1.10%)
Aug 07, 2019 94.60 95.70 94.17 95.22 6,412,769 -0.12(-0.13%)
Aug 06, 2019 94.31 95.71 93.80 95.34 7,437,052 +1.64(+1.75%)
Aug 05, 2019 94.51 95.52 93.03 93.70 8,912,859 -1.81(-1.90%)
Aug 02, 2019 95.00 96.04 94.80 95.51 6,381,700 +0.13(+0.14%)
Aug 01, 2019 95.00 97.58 94.58 95.38 8,342,313 +0.69(+0.73%)
Jul 31, 2019 96.65 96.65 93.50 94.69 9,911,848 -1.96(-2.03%)
Jul 30, 2019 97.50 98.28 96.52 96.65 7,246,335 -1.37(-1.40%)
Jul 29, 2019 98.05 98.94 97.21 98.02 11,184,314 -1.09(-1.10%)
Jul 26, 2019 96.40 99.72 95.21 99.11 20,846,400 +8.13(+8.94%)
Jul 25, 2019 91.49 91.55 90.47 90.98 8,089,309 +0.33(+0.36%)
Jul 24, 2019 89.90 90.75 89.68 90.65 5,385,370 +0.54(+0.60%)
Jul 23, 2019 91.25 91.36 89.17 90.11 7,609,080 -0.81(-0.89%)
Jul 22, 2019 90.52 91.18 90.05 90.92 5,636,642 +0.62(+0.69%)
Jul 19, 2019 91.41 91.61 90.23 90.30 10,804,800 -1.20(-1.31%)
Jul 18, 2019 90.33 91.54 89.95 91.50 6,471,389 +1.25(+1.39%)
Jul 17, 2019 90.08 90.38 89.73 90.25 4,636,155 +0.17(+0.19%)
Jul 16, 2019 90.22 90.48 89.59 90.08 5,591,824 -0.08(-0.09%)
Jul 15, 2019 89.87 90.34 89.66 90.16 6,061,250 +0.39(+0.43%)
Jul 12, 2019 89.28 89.82 88.85 89.77 5,628,000 +0.70(+0.79%)
Jul 11, 2019 88.66 89.29 88.26 89.07 6,191,202 +0.69(+0.78%)
Jul 10, 2019 87.42 88.54 87.42 88.38 5,292,865 +1.15(+1.32%)
Jul 09, 2019 87.29 87.65 86.89 87.23 5,355,454 -0.21(-0.24%)
Jul 08, 2019 87.60 87.95 87.18 87.44 6,359,659 -0.35(-0.40%)
Jul 05, 2019 87.50 87.89 86.88 87.79 5,733,200 +0.00(+0.00%)
Jul 03, 2019 86.04 87.82 85.98 87.79 7,818,500 +2.28(+2.67%)
Jul 02, 2019 84.74 85.59 84.52 85.51 6,206,026 +1.26(+1.50%)
Jul 01, 2019 84.62 84.96 84.03 84.25 7,940,540 +0.42(+0.50%)
Jun 28, 2019 83.56 83.96 83.32 83.83 6,735,600 +0.27(+0.32%)
Jun 27, 2019 83.55 83.89 83.21 83.56 6,084,150 +0.18(+0.22%)
Jun 26, 2019 84.30 84.30 83.18 83.38 7,576,399 -0.87(-1.03%)
Jun 25, 2019 84.20 85.20 83.96 84.25 7,312,000 +0.60(+0.72%)
Jun 24, 2019 84.08 84.56 83.61 83.65 6,692,599 -0.17(-0.20%)
Jun 21, 2019 84.43 84.77 83.81 83.82 12,610,100 -0.87(-1.03%)
Jun 20, 2019 84.41 84.83 83.83 84.69 5,216,046 +0.88(+1.05%)
Jun 19, 2019 83.08 83.92 82.08 83.81 5,401,358 +0.89(+1.07%)
Jun 18, 2019 83.55 84.11 82.89 82.92 10,582,384 -0.10(-0.12%)
Jun 17, 2019 84.65 84.69 82.89 83.02 9,313,803 -1.22(-1.45%)
Jun 14, 2019 83.54 84.61 83.39 84.24 9,226,400 +0.89(+1.07%)
Jun 13, 2019 83.33 84.05 83.02 83.35 7,156,770 +0.42(+0.51%)
Jun 12, 2019 82.59 83.67 82.32 82.93 6,089,029 +0.56(+0.68%)
Jun 11, 2019 82.30 82.86 81.85 82.37 6,226,502 +0.44(+0.54%)
Jun 10, 2019 82.85 82.86 81.38 81.93 8,102,583 -0.55(-0.67%)
Jun 07, 2019 81.60 83.33 81.51 82.48 11,278,800 +1.08(+1.33%)
Jun 06, 2019 80.03 81.63 79.90 81.40 10,456,195 +1.44(+1.80%)
Jun 05, 2019 78.79 79.97 78.66 79.96 7,436,951 +1.44(+1.83%)
Jun 04, 2019 76.77 78.75 76.66 78.52 11,684,955 +2.09(+2.73%)
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.