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 (%)
Nov 29, 2019 80.42 81.18 79.80 79.97 4,120,559 -0.32(-0.40%)
Nov 27, 2019 79.42 80.32 79.02 80.28 8,019,439 +1.13(+1.43%)
Nov 26, 2019 78.75 79.24 78.63 79.15 8,174,409 +0.76(+0.97%)
Nov 25, 2019 77.84 78.63 77.63 78.39 5,822,805 +0.68(+0.88%)
Nov 22, 2019 77.40 78.06 77.37 77.71 6,496,210 +0.67(+0.87%)
Nov 21, 2019 78.39 78.66 76.53 77.04 8,864,239 -1.22(-1.56%)
Nov 20, 2019 78.20 79.09 77.67 78.25 6,676,925 -0.06(-0.07%)
Nov 19, 2019 78.68 78.89 78.22 78.31 6,418,960 -0.34(-0.43%)
Nov 18, 2019 78.55 78.73 77.93 78.65 6,871,752 -0.18(-0.23%)
Nov 15, 2019 79.26 79.51 78.22 78.82 8,052,237 -0.16(-0.20%)
Nov 14, 2019 78.72 79.11 78.44 78.98 5,646,288 +0.41(+0.52%)
Nov 13, 2019 77.96 78.90 77.88 78.57 7,946,457 +0.58(+0.74%)
Nov 12, 2019 77.40 78.61 77.33 77.99 9,135,999 +1.22(+1.59%)
Nov 11, 2019 76.14 76.87 75.79 76.77 6,257,612 +0.61(+0.81%)
Nov 08, 2019 76.55 76.97 75.86 76.16 7,610,194 -0.17(-0.22%)
Nov 07, 2019 77.36 77.57 76.22 76.33 7,752,324 -0.97(-1.25%)
Nov 06, 2019 76.45 77.65 76.37 77.30 6,833,150 +1.02(+1.34%)
Nov 05, 2019 76.69 76.69 75.47 76.27 7,573,497 -0.45(-0.58%)
Nov 04, 2019 77.58 77.71 76.28 76.72 8,876,665 -0.78(-1.01%)
Nov 01, 2019 78.97 79.46 76.94 77.50 11,443,637 -1.26(-1.60%)
Oct 31, 2019 80.76 81.24 77.57 78.76 15,039,446 +0.34(+0.44%)
Oct 30, 2019 78.80 78.89 77.60 78.41 9,364,831 +0.06(+0.07%)
Oct 29, 2019 78.06 78.82 77.90 78.36 6,118,343 +0.49(+0.63%)
Oct 28, 2019 78.67 79.15 77.64 77.86 7,142,773 +0.20(+0.26%)
Oct 25, 2019 77.50 77.83 76.96 77.66 5,620,893 +0.19(+0.24%)
Oct 24, 2019 77.12 77.80 76.99 77.47 4,973,890 +0.41(+0.53%)
Oct 23, 2019 78.52 78.62 76.49 77.06 7,716,009 -0.67(-0.86%)
Oct 22, 2019 79.38 79.49 77.67 77.73 6,234,068 -1.76(-2.21%)
Oct 21, 2019 80.10 80.32 79.24 79.49 5,375,904 -0.63(-0.79%)
Oct 18, 2019 80.42 80.80 79.65 80.13 4,972,394 -0.24(-0.30%)
Oct 17, 2019 80.92 81.05 80.25 80.37 4,721,552 -0.39(-0.48%)
Oct 16, 2019 80.59 80.87 80.14 80.76 3,976,690 +0.24(+0.30%)
Oct 15, 2019 81.03 81.26 79.88 80.52 5,070,277 -0.16(-0.20%)
Oct 14, 2019 80.56 81.66 80.47 80.68 5,300,214 +0.24(+0.30%)
Oct 11, 2019 81.05 81.26 80.34 80.43 6,035,653 +0.37(+0.47%)
Oct 10, 2019 80.02 80.16 79.52 80.06 4,571,350 +0.10(+0.13%)
Oct 09, 2019 79.51 80.26 79.43 79.96 4,776,883 +0.88(+1.11%)
Oct 08, 2019 79.62 80.41 78.88 79.08 6,857,290 -0.88(-1.09%)
Oct 07, 2019 79.83 80.25 79.62 79.96 4,773,086 -0.07(-0.08%)
Oct 04, 2019 79.07 80.07 78.93 80.02 6,325,759 +1.16(+1.48%)
Oct 03, 2019 78.52 79.08 77.87 78.86 6,507,971 +0.35(+0.45%)
Oct 02, 2019 80.05 80.11 78.39 78.51 10,775,848 -2.07(-2.57%)
Oct 01, 2019 82.55 82.79 80.52 80.57 7,306,915 -1.78(-2.16%)
Sep 30, 2019 82.43 82.48 81.60 82.35 7,139,699 +0.05(+0.06%)
Sep 27, 2019 84.10 84.10 81.77 82.31 6,429,583 -1.33(-1.59%)
Sep 26, 2019 84.61 84.90 83.36 83.64 5,939,163 -0.64(-0.76%)
Sep 25, 2019 83.77 84.39 82.91 84.28 5,651,458 +0.53(+0.63%)
Sep 24, 2019 85.31 85.47 83.37 83.75 6,106,573 -0.83(-0.98%)
Sep 23, 2019 84.12 84.90 83.76 84.58 5,307,848 +0.69(+0.82%)
Sep 20, 2019 85.32 85.76 83.88 83.89 12,069,910 -1.39(-1.63%)
Sep 19, 2019 84.75 85.78 84.10 85.28 5,233,504 +0.56(+0.66%)
Sep 18, 2019 84.74 85.09 83.88 84.72 4,895,371 +0.20(+0.23%)
Sep 17, 2019 83.52 85.18 83.50 84.52 6,991,428 +1.24(+1.49%)
Sep 16, 2019 83.84 84.24 83.25 83.28 6,806,085 -0.99(-1.17%)
Sep 13, 2019 85.82 85.82 84.12 84.27 7,485,863 -1.47(-1.72%)
Sep 12, 2019 85.84 86.92 85.47 85.74 7,367,524 +1.01(+1.19%)
Sep 11, 2019 83.99 85.17 83.46 84.74 9,021,948 +0.59(+0.70%)
Sep 10, 2019 87.37 87.44 83.17 84.15 13,409,648 -3.55(-4.05%)
Sep 09, 2019 89.23 89.35 87.31 87.70 7,002,669 -1.47(-1.65%)
Sep 06, 2019 89.18 89.73 88.96 89.17 4,285,780 +0.17(+0.19%)
Sep 05, 2019 89.92 90.31 88.64 89.00 5,920,745 -0.51(-0.57%)
Sep 04, 2019 88.00 89.72 86.65 89.52 13,890,451 -0.65(-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.