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 (%)
Jul 31, 2019 86.83 86.83 84.00 85.07 11,032,818 -1.76(-2.03%)
Jul 30, 2019 87.59 88.29 86.71 86.83 8,065,851 -1.23(-1.40%)
Jul 29, 2019 88.09 88.89 87.33 88.06 12,449,192 -0.98(-1.10%)
Jul 26, 2019 86.61 89.59 85.54 89.04 23,204,000 +7.30(+8.94%)
Jul 25, 2019 82.19 82.25 81.28 81.74 9,004,161 +0.30(+0.36%)
Jul 24, 2019 80.77 81.53 80.57 81.44 5,994,422 +0.49(+0.60%)
Jul 23, 2019 81.98 82.08 80.11 80.95 8,469,621 -0.73(-0.89%)
Jul 22, 2019 81.32 81.92 80.90 81.68 6,274,112 +0.56(+0.69%)
Jul 19, 2019 82.12 82.30 81.07 81.13 12,026,757 -1.08(-1.31%)
Jul 18, 2019 81.15 82.24 80.81 82.20 7,203,263 +1.12(+1.39%)
Jul 17, 2019 80.93 81.20 80.61 81.08 5,160,476 +0.15(+0.19%)
Jul 16, 2019 81.05 81.29 80.49 80.93 6,224,225 -0.07(-0.09%)
Jul 15, 2019 80.74 81.16 80.55 81.00 6,746,740 +0.35(+0.43%)
Jul 12, 2019 80.21 80.69 79.82 80.65 6,264,492 +0.63(+0.79%)
Jul 11, 2019 79.65 80.22 79.29 80.02 6,891,389 +0.62(+0.78%)
Jul 10, 2019 78.54 79.54 78.54 79.40 5,891,456 +1.03(+1.32%)
Jul 09, 2019 78.42 78.74 78.06 78.37 5,961,123 -0.19(-0.24%)
Jul 08, 2019 78.70 79.01 78.32 78.56 7,078,897 -0.31(-0.40%)
Jul 05, 2019 78.61 78.96 78.05 78.87 6,381,590 +0.00(+0.00%)
Jul 03, 2019 77.30 78.90 77.24 78.87 8,702,725 +2.05(+2.67%)
Jul 02, 2019 76.13 76.89 75.93 76.82 6,907,890 +1.13(+1.50%)
Jul 01, 2019 76.02 76.33 75.49 75.69 8,838,567 +0.38(+0.50%)
Jun 28, 2019 75.07 75.43 74.85 75.31 7,497,355 +0.24(+0.32%)
Jun 27, 2019 75.06 75.37 74.76 75.07 6,772,230 +0.16(+0.22%)
Jun 26, 2019 75.73 75.73 74.73 74.91 8,433,244 -0.78(-1.03%)
Jun 25, 2019 75.64 76.54 75.43 75.69 8,138,942 +0.54(+0.72%)
Jun 24, 2019 75.54 75.97 75.11 75.15 7,449,491 -0.15(-0.20%)
Jun 21, 2019 75.85 76.16 75.29 75.30 14,036,226 -0.78(-1.03%)
Jun 20, 2019 75.83 76.21 75.31 76.09 5,805,949 +0.79(+1.05%)
Jun 19, 2019 74.64 75.39 73.74 75.29 6,012,218 +0.80(+1.07%)
Jun 18, 2019 75.06 75.56 74.47 74.50 11,779,187 -0.09(-0.12%)
Jun 17, 2019 76.05 76.09 74.47 74.58 10,367,137 -1.10(-1.45%)
Jun 14, 2019 75.05 76.01 74.92 75.68 10,269,850 +0.80(+1.07%)
Jun 13, 2019 74.86 75.51 74.58 74.88 7,966,157 +0.38(+0.51%)
Jun 12, 2019 74.20 75.17 73.96 74.50 6,777,661 +0.50(+0.68%)
Jun 11, 2019 73.94 74.44 73.53 74.00 6,930,681 +0.40(+0.54%)
Jun 10, 2019 74.43 74.44 73.11 73.61 9,018,936 -0.49(-0.67%)
Jun 07, 2019 73.31 74.86 73.23 74.10 12,554,364 +0.97(+1.33%)
Jun 06, 2019 71.90 73.34 71.78 73.13 11,638,727 +1.29(+1.80%)
Jun 05, 2019 70.78 71.84 70.67 71.84 8,278,025 +1.29(+1.83%)
Jun 04, 2019 68.97 70.75 68.87 70.54 13,006,452 +1.88(+2.73%)
Jun 03, 2019 68.39 68.75 67.96 68.66 9,040,897 +0.33(+0.49%)
May 31, 2019 67.92 68.57 67.72 68.33 8,488,009 -0.10(-0.14%)
May 30, 2019 67.96 68.66 67.95 68.43 7,989,594 +0.80(+1.18%)
May 29, 2019 67.68 67.82 66.78 67.63 11,700,388 -0.38(-0.55%)
May 28, 2019 68.60 68.89 67.67 68.01 18,037,862 -0.40(-0.59%)
May 24, 2019 69.02 69.23 68.25 68.41 6,264,047 -0.23(-0.34%)
May 23, 2019 69.07 69.12 68.00 68.65 10,255,353 -0.75(-1.09%)
May 22, 2019 69.36 69.81 69.10 69.40 6,236,072 -0.25(-0.36%)
May 21, 2019 69.22 69.94 68.95 69.65 6,465,427 +0.69(+1.00%)
May 20, 2019 70.34 70.45 68.79 68.96 12,772,067 -1.93(-2.72%)
May 17, 2019 70.54 71.56 70.41 70.89 8,214,633 +0.01(+0.01%)
May 16, 2019 69.77 71.19 69.69 70.88 7,724,885 +1.02(+1.47%)
May 15, 2019 68.90 70.02 68.75 69.86 6,028,175 +0.63(+0.91%)
May 14, 2019 68.95 69.84 68.89 69.23 7,648,206 +0.34(+0.50%)
May 13, 2019 69.40 69.88 68.35 68.89 10,884,733 -1.56(-2.22%)
May 10, 2019 69.74 70.79 69.32 70.45 7,177,786 +0.47(+0.67%)
May 09, 2019 69.70 70.28 69.49 69.99 8,155,331 -0.13(-0.19%)
May 08, 2019 69.70 70.65 69.28 70.12 8,682,010 +0.40(+0.58%)
May 07, 2019 69.37 70.41 69.23 69.72 9,075,510 -0.09(-0.13%)
May 06, 2019 69.04 69.82 68.88 69.81 6,270,835 +0.01(+0.01%)
May 03, 2019 69.38 70.11 69.16 69.80 5,555,394 +0.52(+0.75%)
May 02, 2019 69.45 69.54 68.63 69.28 6,986,375 -0.04(-0.06%)
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.