Skip to main content

Starbucks Corp (NQ: SBUX )

103.55 -1.50 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 82.37 82.88 81.27 81.70 10,654,873 +1.06(+1.32%)
Sep 29, 2020 82.01 82.01 80.47 80.63 4,274,902 -1.21(-1.48%)
Sep 28, 2020 81.32 82.00 80.81 81.84 6,283,691 +1.68(+2.10%)
Sep 25, 2020 78.47 80.53 78.18 80.16 6,290,519 +1.20(+1.52%)
Sep 24, 2020 78.57 80.01 77.89 78.96 5,133,585 +0.05(+0.06%)
Sep 23, 2020 80.23 80.73 78.75 78.91 6,744,420 -0.91(-1.14%)
Sep 22, 2020 79.92 80.24 79.09 79.82 4,694,153 +0.06(+0.07%)
Sep 21, 2020 78.79 79.82 77.73 79.77 7,557,883 -1.01(-1.25%)
Sep 18, 2020 82.54 82.95 80.44 80.78 10,636,062 -1.71(-2.07%)
Sep 17, 2020 82.77 83.03 81.17 82.49 7,765,757 -1.55(-1.84%)
Sep 16, 2020 83.68 85.04 83.44 84.04 7,516,100 +0.64(+0.76%)
Sep 15, 2020 82.90 83.91 82.89 83.40 8,793,145 +1.03(+1.25%)
Sep 14, 2020 81.54 82.78 81.43 82.37 5,821,103 +1.29(+1.59%)
Sep 11, 2020 80.78 81.63 80.01 81.08 7,470,294 +0.37(+0.46%)
Sep 10, 2020 81.58 82.79 80.38 80.71 7,940,818 -0.93(-1.14%)
Sep 09, 2020 81.71 82.56 80.31 81.64 7,285,340 +0.43(+0.53%)
Sep 08, 2020 81.08 83.28 80.60 81.21 11,655,065 -0.82(-1.00%)
Sep 04, 2020 82.81 83.47 81.12 82.03 10,884,153 -0.20(-0.24%)
Sep 03, 2020 84.25 84.61 81.48 82.23 11,600,902 -1.78(-2.12%)
Sep 02, 2020 82.25 84.39 82.05 84.01 11,964,459 +2.19(+2.67%)
Sep 01, 2020 80.54 81.86 80.09 81.82 8,589,666 +1.50(+1.87%)
Aug 31, 2020 80.47 81.17 79.90 80.32 6,730,582 -0.50(-0.62%)
Aug 28, 2020 79.67 81.10 79.33 80.82 9,784,726 +1.51(+1.91%)
Aug 27, 2020 78.68 79.53 78.45 79.31 9,568,552 +0.95(+1.21%)
Aug 26, 2020 78.37 78.68 77.86 78.36 8,342,721 -0.29(-0.37%)
Aug 25, 2020 76.13 78.99 75.87 78.66 18,551,788 +3.84(+5.13%)
Aug 24, 2020 73.89 75.25 73.45 74.81 6,169,199 +1.53(+2.09%)
Aug 21, 2020 73.16 73.47 72.92 73.28 5,883,203 -0.14(-0.19%)
Aug 20, 2020 73.24 73.83 72.70 73.43 5,361,686 -0.39(-0.53%)
Aug 19, 2020 75.29 75.49 73.63 73.82 7,192,332 -1.29(-1.72%)
Aug 18, 2020 75.26 75.46 74.50 75.11 5,544,644 +0.04(+0.05%)
Aug 17, 2020 74.74 75.08 74.28 75.07 5,637,125 +0.55(+0.74%)
Aug 14, 2020 74.68 75.05 74.19 74.52 3,966,201 -0.62(-0.82%)
Aug 13, 2020 75.04 75.73 74.97 75.14 4,609,700 -0.26(-0.34%)
Aug 12, 2020 75.68 75.77 74.80 75.39 5,656,328 +0.28(+0.37%)
Aug 11, 2020 74.42 76.05 74.17 75.12 10,766,018 +1.45(+1.97%)
Aug 10, 2020 72.09 73.85 72.08 73.66 6,945,060 +1.60(+2.22%)
Aug 07, 2020 71.77 72.20 71.51 72.07 6,908,802 +0.12(+0.17%)
Aug 06, 2020 71.50 72.19 71.26 71.94 7,114,131 +0.28(+0.38%)
Aug 05, 2020 71.26 71.86 71.23 71.67 8,261,838 +0.61(+0.87%)
Aug 04, 2020 71.28 71.39 70.70 71.05 13,526,505 -0.35(-0.49%)
Aug 03, 2020 72.33 72.44 71.34 71.40 7,550,861 -0.97(-1.35%)
Jul 31, 2020 72.10 72.39 71.38 72.38 7,851,096 -0.10(-0.14%)
Jul 30, 2020 72.47 72.80 71.31 72.48 8,338,085 -0.74(-1.01%)
Jul 29, 2020 73.35 74.23 72.73 73.22 16,134,902 +2.63(+3.72%)
Jul 28, 2020 72.16 72.24 70.51 70.59 12,942,041 -1.72(-2.38%)
Jul 27, 2020 71.77 72.55 71.44 72.31 7,157,048 +0.64(+0.90%)
Jul 24, 2020 71.19 71.87 71.03 71.67 5,998,952 +0.40(+0.56%)
Jul 23, 2020 72.71 72.89 70.83 71.27 8,239,889 -1.78(-2.43%)
Jul 22, 2020 71.42 73.12 71.04 73.05 9,739,916 +1.70(+2.39%)
Jul 21, 2020 71.67 72.63 71.18 71.34 11,248,919 +0.45(+0.64%)
Jul 20, 2020 70.13 71.14 69.63 70.89 9,337,870 +0.76(+1.08%)
Jul 17, 2020 70.39 70.50 69.24 70.13 6,436,928 -0.22(-0.31%)
Jul 16, 2020 70.83 71.06 69.68 70.35 7,031,291 -1.15(-1.61%)
Jul 15, 2020 70.42 71.69 69.95 71.51 10,891,581 +2.72(+3.96%)
Jul 14, 2020 68.09 69.01 67.92 68.78 9,278,563 +0.08(+0.11%)
Jul 13, 2020 70.51 70.78 68.55 68.71 10,005,356 -1.55(-2.21%)
Jul 10, 2020 69.04 70.51 68.79 70.26 7,955,990 +0.68(+0.98%)
Jul 09, 2020 69.73 70.19 68.03 69.58 10,168,973 -0.60(-0.85%)
Jul 08, 2020 70.05 70.46 69.35 70.17 7,766,924 -0.05(-0.07%)
Jul 07, 2020 71.05 71.15 69.98 70.22 7,945,173 -1.13(-1.58%)
Jul 06, 2020 70.86 71.38 70.13 71.34 7,647,087 +1.57(+2.25%)
Jul 02, 2020 70.97 71.01 69.64 69.77 6,919,949 -0.24(-0.34%)
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.