Skip to main content

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 77.69 78.43 77.09 77.25 4,265,352 -0.31(-0.40%)
Nov 27, 2019 76.73 77.59 76.34 77.56 8,301,236 +1.09(+1.43%)
Nov 26, 2019 76.08 76.55 75.96 76.46 8,461,652 +0.73(+0.97%)
Nov 25, 2019 75.20 75.96 74.99 75.73 6,027,414 +0.66(+0.88%)
Nov 22, 2019 74.77 75.41 74.75 75.07 6,724,482 +0.65(+0.87%)
Nov 21, 2019 75.73 75.99 73.93 74.42 9,175,722 -1.18(-1.56%)
Nov 20, 2019 75.54 76.40 75.04 75.60 6,911,547 -0.05(-0.07%)
Nov 19, 2019 76.01 76.21 75.57 75.65 6,644,518 -0.33(-0.43%)
Nov 18, 2019 75.89 76.06 75.28 75.98 7,113,220 -0.17(-0.23%)
Nov 15, 2019 76.57 76.81 75.57 76.15 8,335,186 -0.15(-0.20%)
Nov 14, 2019 76.05 76.43 75.78 76.30 5,844,694 +0.40(+0.52%)
Nov 13, 2019 75.32 76.22 75.23 75.90 8,225,689 +0.56(+0.74%)
Nov 12, 2019 74.77 75.94 74.70 75.34 9,457,031 +1.18(+1.59%)
Nov 11, 2019 73.56 74.26 73.21 74.17 6,477,499 +0.59(+0.81%)
Nov 08, 2019 73.95 74.36 73.29 73.57 7,877,610 -0.16(-0.22%)
Nov 07, 2019 74.73 74.94 73.64 73.74 8,024,734 -0.94(-1.25%)
Nov 06, 2019 73.85 75.01 73.78 74.67 7,073,261 +0.99(+1.34%)
Nov 05, 2019 74.09 74.09 72.91 73.68 7,839,623 -0.43(-0.58%)
Nov 04, 2019 74.95 75.07 73.69 74.11 9,188,583 -0.76(-1.01%)
Nov 01, 2019 76.29 76.76 74.33 74.87 11,845,756 -1.21(-1.60%)
Oct 31, 2019 78.02 78.48 74.93 76.08 15,567,919 +0.33(+0.44%)
Oct 30, 2019 76.13 76.21 74.97 75.75 9,693,903 +0.05(+0.07%)
Oct 29, 2019 75.41 76.15 75.26 75.70 6,333,336 +0.48(+0.63%)
Oct 28, 2019 76.00 76.46 75.00 75.22 7,393,764 +0.20(+0.26%)
Oct 25, 2019 74.87 75.19 74.35 75.02 5,818,406 +0.18(+0.24%)
Oct 24, 2019 74.50 75.16 74.37 74.84 5,148,668 +0.40(+0.53%)
Oct 23, 2019 75.86 75.95 73.90 74.45 7,987,143 -0.65(-0.86%)
Oct 22, 2019 76.69 76.80 75.03 75.09 6,453,127 -1.70(-2.21%)
Oct 21, 2019 77.38 77.60 76.55 76.80 5,564,809 -0.61(-0.79%)
Oct 18, 2019 77.69 78.05 76.95 77.41 5,147,120 -0.23(-0.30%)
Oct 17, 2019 78.17 78.30 77.52 77.64 4,887,463 -0.38(-0.48%)
Oct 16, 2019 77.86 78.13 77.42 78.02 4,116,428 +0.23(+0.30%)
Oct 15, 2019 78.28 78.50 77.16 77.78 5,248,442 -0.15(-0.20%)
Oct 14, 2019 77.83 78.89 77.74 77.94 5,486,459 +0.23(+0.30%)
Oct 11, 2019 78.30 78.50 77.61 77.70 6,247,740 +0.36(+0.47%)
Oct 10, 2019 77.30 77.44 76.82 77.34 4,731,983 +0.10(+0.13%)
Oct 09, 2019 76.81 77.53 76.73 77.24 4,944,738 +0.85(+1.11%)
Oct 08, 2019 76.92 77.68 76.20 76.40 7,098,249 -0.85(-1.09%)
Oct 07, 2019 77.12 77.52 76.92 77.24 4,940,808 -0.06(-0.08%)
Oct 04, 2019 76.39 77.35 76.25 77.31 6,548,041 +1.12(+1.48%)
Oct 03, 2019 75.85 76.40 75.23 76.18 6,736,656 +0.34(+0.45%)
Oct 02, 2019 77.33 77.39 75.72 75.84 11,154,502 -2.00(-2.57%)
Oct 01, 2019 79.75 79.98 77.78 77.84 7,563,674 -1.72(-2.16%)
Sep 30, 2019 79.63 79.68 78.83 79.56 7,390,582 +0.04(+0.06%)
Sep 27, 2019 81.25 81.25 78.99 79.51 6,655,513 -1.29(-1.59%)
Sep 26, 2019 81.73 82.01 80.53 80.80 6,147,860 -0.62(-0.76%)
Sep 25, 2019 80.92 81.53 80.10 81.42 5,850,046 +0.51(+0.63%)
Sep 24, 2019 82.42 82.57 80.54 80.91 6,321,153 -0.80(-0.98%)
Sep 23, 2019 81.27 82.02 80.92 81.71 5,494,362 +0.67(+0.82%)
Sep 20, 2019 82.43 82.85 81.03 81.04 12,494,037 -1.34(-1.63%)
Sep 19, 2019 81.87 82.87 81.25 82.38 5,417,405 +0.54(+0.66%)
Sep 18, 2019 81.86 82.20 81.03 81.84 5,067,390 +0.19(+0.23%)
Sep 17, 2019 80.68 82.29 80.66 81.65 7,237,101 +1.20(+1.49%)
Sep 16, 2019 81.00 81.38 80.42 80.46 7,045,245 -0.95(-1.17%)
Sep 13, 2019 82.90 82.91 81.26 81.41 7,748,910 -1.42(-1.72%)
Sep 12, 2019 82.92 83.97 82.57 82.83 7,626,412 +0.97(+1.19%)
Sep 11, 2019 81.14 82.28 80.63 81.86 9,338,971 +0.57(+0.70%)
Sep 10, 2019 84.41 84.47 80.35 81.29 13,880,852 -3.43(-4.05%)
Sep 09, 2019 86.20 86.31 84.34 84.72 7,248,737 -1.42(-1.65%)
Sep 06, 2019 86.15 86.68 85.94 86.14 4,436,379 +0.16(+0.19%)
Sep 05, 2019 86.86 87.24 85.63 85.98 6,128,795 -0.49(-0.57%)
Sep 04, 2019 85.01 86.67 83.71 86.48 14,378,549 -0.63(-0.72%)
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.