Skip to main content

Starbucks Corp (NQ: SBUX )

98.93 +0.27 (+0.27%)
Streaming Delayed Price Updated: 10:22 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 69.59 69.87 68.86 69.60 11,973,565 +0.10(+0.15%)
Jun 29, 2020 67.53 69.51 67.20 69.49 9,145,996 +1.81(+2.67%)
Jun 26, 2020 69.63 69.77 67.38 67.68 18,639,652 -2.16(-3.09%)
Jun 25, 2020 69.25 70.09 68.25 69.84 9,118,904 +0.20(+0.29%)
Jun 24, 2020 70.83 70.85 68.09 69.64 13,009,978 -1.75(-2.45%)
Jun 23, 2020 72.19 72.22 70.99 71.39 8,539,688 +0.09(+0.12%)
Jun 22, 2020 70.83 71.54 69.91 71.31 8,711,240 +0.00(+0.00%)
Jun 19, 2020 72.85 73.17 70.82 71.31 13,246,379 -0.86(-1.19%)
Jun 18, 2020 72.56 72.62 71.68 72.17 8,971,806 -0.75(-1.02%)
Jun 17, 2020 73.83 74.04 72.52 72.91 7,300,862 -0.70(-0.95%)
Jun 16, 2020 74.51 74.65 72.24 73.61 11,506,488 +0.83(+1.14%)
Jun 15, 2020 70.27 73.68 70.06 72.78 15,487,798 +0.55(+0.76%)
Jun 12, 2020 70.93 72.55 69.80 72.23 19,593,428 +3.60(+5.25%)
Jun 11, 2020 71.64 72.62 68.23 68.63 27,931,812 -6.09(-8.15%)
Jun 10, 2020 75.54 75.69 73.95 74.72 20,786,866 -3.18(-4.08%)
Jun 09, 2020 78.14 78.70 77.32 77.90 8,457,143 -1.13(-1.42%)
Jun 08, 2020 78.57 79.08 77.72 79.02 10,815,475 +1.34(+1.73%)
Jun 05, 2020 75.97 77.86 75.63 77.68 12,721,273 +3.20(+4.29%)
Jun 04, 2020 75.00 75.82 74.21 74.48 8,106,234 -0.78(-1.03%)
Jun 03, 2020 74.19 75.61 74.05 75.26 10,526,160 +1.70(+2.31%)
Jun 02, 2020 73.74 74.00 72.62 73.56 10,066,096 -0.51(-0.69%)
Jun 01, 2020 73.44 74.38 72.60 74.07 8,387,753 +0.31(+0.42%)
May 29, 2020 74.35 74.37 73.07 73.76 10,689,160 -0.52(-0.70%)
May 28, 2020 74.37 75.71 73.70 74.28 8,811,044 -0.06(-0.08%)
May 27, 2020 74.69 74.69 73.19 74.33 8,714,006 +0.79(+1.08%)
May 26, 2020 75.28 75.58 73.36 73.54 8,903,420 +0.13(+0.18%)
May 22, 2020 73.67 73.81 72.37 73.41 8,092,606 -0.21(-0.28%)
May 21, 2020 74.33 75.07 73.61 73.61 10,902,715 +0.08(+0.10%)
May 20, 2020 73.04 73.61 72.37 73.54 8,235,580 +1.80(+2.50%)
May 19, 2020 72.25 73.03 71.65 71.74 6,855,490 -0.35(-0.49%)
May 18, 2020 72.69 73.29 72.06 72.09 9,416,888 +1.96(+2.79%)
May 15, 2020 68.86 70.59 68.73 70.13 10,033,783 -0.03(-0.04%)
May 14, 2020 68.39 70.26 66.81 70.16 12,614,345 +0.54(+0.77%)
May 13, 2020 70.42 71.64 68.96 69.62 12,192,871 -0.69(-0.98%)
May 12, 2020 71.87 72.56 70.30 70.31 9,030,119 -1.44(-2.00%)
May 11, 2020 72.46 72.99 71.68 71.75 9,517,811 -1.89(-2.57%)
May 08, 2020 73.06 73.70 71.65 73.64 12,606,122 +1.77(+2.46%)
May 07, 2020 69.80 71.90 69.39 71.87 14,131,943 +3.26(+4.76%)
May 06, 2020 69.37 70.39 68.52 68.61 13,537,795 +0.06(+0.08%)
May 05, 2020 70.49 70.61 68.55 68.56 13,792,251 +0.95(+1.40%)
May 04, 2020 68.25 68.29 67.00 67.61 13,723,174 -1.79(-2.57%)
May 01, 2020 70.44 71.36 68.85 69.39 11,927,577 -2.76(-3.83%)
Apr 30, 2020 72.25 73.01 70.71 72.16 16,146,053 -0.12(-0.17%)
Apr 29, 2020 73.52 74.06 72.15 72.28 26,118,704 -1.72(-2.33%)
Apr 28, 2020 73.98 74.87 72.37 74.00 13,587,653 +0.89(+1.22%)
Apr 27, 2020 72.11 73.39 71.98 73.11 8,776,158 +2.03(+2.86%)
Apr 24, 2020 71.24 71.50 69.79 71.08 8,996,804 +0.40(+0.57%)
Apr 23, 2020 72.72 73.04 69.83 70.67 16,493,514 -2.16(-2.97%)
Apr 22, 2020 70.11 73.41 69.99 72.83 12,068,633 +4.45(+6.50%)
Apr 21, 2020 69.03 69.55 67.46 68.39 10,999,057 -2.45(-3.45%)
Apr 20, 2020 71.49 72.39 70.61 70.83 10,295,088 -1.67(-2.31%)
Apr 17, 2020 72.05 72.78 70.50 72.50 15,172,576 +3.38(+4.88%)
Apr 16, 2020 68.75 69.36 67.10 69.13 12,682,760 +0.90(+1.32%)
Apr 15, 2020 67.72 68.82 66.50 68.23 11,315,297 -1.05(-1.52%)
Apr 14, 2020 69.30 69.90 68.33 69.28 11,597,897 +1.80(+2.66%)
Apr 13, 2020 69.14 69.21 66.16 67.48 11,899,116 -1.99(-2.87%)
Apr 09, 2020 66.96 69.83 65.96 69.48 21,022,424 +2.17(+3.23%)
Apr 08, 2020 65.43 67.63 64.46 67.30 11,043,432 +2.69(+4.16%)
Apr 07, 2020 67.30 68.16 64.26 64.61 14,669,005 +0.87(+1.36%)
Apr 06, 2020 62.32 64.27 60.57 63.75 19,147,730 +4.46(+7.52%)
Apr 03, 2020 60.63 60.89 57.27 59.29 15,606,540 -1.83(-3.00%)
Apr 02, 2020 61.83 64.61 59.16 61.13 19,321,046 +2.24(+3.80%)
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.