Skip to main content

Starbucks Corp (NQ: SBUX )

96.69 +0.57 (+0.60%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 86.63 86.63 83.81 84.88 11,057,791 -1.76(-2.03%)
Jul 30, 2019 87.40 88.09 86.52 86.63 8,084,108 -1.23(-1.40%)
Jul 29, 2019 87.89 88.69 87.13 87.86 12,477,371 -0.98(-1.10%)
Jul 26, 2019 86.41 89.39 85.34 88.84 23,256,524 +7.29(+8.94%)
Jul 25, 2019 82.01 82.06 81.09 81.55 9,024,542 +0.30(+0.36%)
Jul 24, 2019 80.58 81.35 80.39 81.26 6,007,991 +0.48(+0.60%)
Jul 23, 2019 81.79 81.89 79.93 80.77 8,488,792 -0.73(-0.89%)
Jul 22, 2019 81.14 81.73 80.72 81.50 6,288,313 +0.56(+0.69%)
Jul 19, 2019 81.94 82.12 80.88 80.94 12,053,980 -1.08(-1.31%)
Jul 18, 2019 80.97 82.05 80.63 82.02 7,219,568 +1.12(+1.39%)
Jul 17, 2019 80.74 81.01 80.43 80.90 5,172,156 +0.15(+0.19%)
Jul 16, 2019 80.87 81.10 80.31 80.74 6,238,314 -0.07(-0.09%)
Jul 15, 2019 80.56 80.98 80.37 80.82 6,762,012 +0.35(+0.43%)
Jul 12, 2019 80.03 80.51 79.64 80.47 6,278,672 +0.63(+0.79%)
Jul 11, 2019 79.47 80.04 79.11 79.84 6,906,988 +0.62(+0.78%)
Jul 10, 2019 78.36 79.36 78.36 79.22 5,904,791 +1.03(+1.32%)
Jul 09, 2019 78.24 78.57 77.89 78.19 5,974,616 -0.19(-0.24%)
Jul 08, 2019 78.52 78.84 78.15 78.38 7,094,921 -0.31(-0.40%)
Jul 05, 2019 78.43 78.78 77.88 78.69 6,396,035 +0.00(+0.00%)
Jul 03, 2019 77.12 78.72 77.07 78.69 8,722,424 +2.04(+2.67%)
Jul 02, 2019 75.96 76.72 75.76 76.65 6,923,526 +1.13(+1.50%)
Jul 01, 2019 75.85 76.16 75.32 75.52 8,858,573 +0.38(+0.50%)
Jun 28, 2019 74.90 75.26 74.69 75.14 7,514,325 +0.24(+0.32%)
Jun 27, 2019 74.89 75.20 74.59 74.90 6,787,559 +0.16(+0.22%)
Jun 26, 2019 75.56 75.56 74.56 74.74 8,452,332 -0.78(-1.03%)
Jun 25, 2019 75.47 76.37 75.26 75.52 8,157,365 +0.54(+0.72%)
Jun 24, 2019 75.37 75.80 74.95 74.98 7,466,353 -0.15(-0.20%)
Jun 21, 2019 75.68 75.99 75.12 75.13 14,067,997 -0.78(-1.03%)
Jun 20, 2019 75.66 76.04 75.14 75.91 5,819,091 +0.79(+1.05%)
Jun 19, 2019 74.47 75.22 73.57 75.12 6,025,827 +0.80(+1.07%)
Jun 18, 2019 74.89 75.39 74.30 74.33 11,805,850 -0.09(-0.12%)
Jun 17, 2019 75.88 75.91 74.30 74.42 10,390,604 -1.09(-1.45%)
Jun 14, 2019 74.88 75.84 74.75 75.51 10,293,096 +0.80(+1.07%)
Jun 13, 2019 74.69 75.34 74.42 74.71 7,984,188 +0.38(+0.51%)
Jun 12, 2019 74.03 75.00 73.79 74.34 6,793,002 +0.50(+0.68%)
Jun 11, 2019 73.77 74.27 73.37 73.83 6,946,369 +0.39(+0.54%)
Jun 10, 2019 74.26 74.27 72.95 73.44 9,039,350 -0.49(-0.67%)
Jun 07, 2019 73.14 74.69 73.06 73.93 12,582,781 +0.97(+1.33%)
Jun 06, 2019 71.74 73.17 71.62 72.96 11,665,071 +1.29(+1.80%)
Jun 05, 2019 70.62 71.68 70.51 71.67 8,296,762 +1.29(+1.83%)
Jun 04, 2019 68.81 70.59 68.72 70.38 13,035,893 +1.87(+2.73%)
Jun 03, 2019 68.23 68.60 67.81 68.51 9,061,361 +0.33(+0.49%)
May 31, 2019 67.77 68.41 67.57 68.18 8,507,222 -0.10(-0.14%)
May 30, 2019 67.81 68.51 67.79 68.28 8,007,679 +0.80(+1.18%)
May 29, 2019 67.52 67.67 66.63 67.48 11,726,872 -0.38(-0.55%)
May 28, 2019 68.45 68.73 67.51 67.86 18,078,692 -0.40(-0.59%)
May 24, 2019 68.87 69.07 68.10 68.26 6,278,226 -0.23(-0.34%)
May 23, 2019 68.91 68.97 67.85 68.49 10,278,566 -0.75(-1.09%)
May 22, 2019 69.20 69.66 68.94 69.24 6,250,187 -0.25(-0.36%)
May 21, 2019 69.07 69.78 68.80 69.50 6,480,061 +0.69(+1.00%)
May 20, 2019 70.19 70.29 68.63 68.81 12,800,977 -1.93(-2.72%)
May 17, 2019 70.38 71.40 70.25 70.73 8,233,227 +0.01(+0.01%)
May 16, 2019 69.61 71.03 69.53 70.72 7,742,370 +1.02(+1.47%)
May 15, 2019 68.74 69.86 68.60 69.70 6,041,820 +0.63(+0.91%)
May 14, 2019 68.80 69.68 68.73 69.07 7,665,518 +0.34(+0.50%)
May 13, 2019 69.24 69.72 68.20 68.73 10,909,371 -1.56(-2.22%)
May 10, 2019 69.58 70.63 69.16 70.29 7,194,033 +0.47(+0.67%)
May 09, 2019 69.54 70.12 69.33 69.83 8,173,790 -0.13(-0.19%)
May 08, 2019 69.54 70.49 69.13 69.96 8,701,662 +0.40(+0.58%)
May 07, 2019 69.21 70.25 69.08 69.56 9,096,052 -0.09(-0.13%)
May 06, 2019 68.88 69.67 68.72 69.65 6,285,028 +0.01(+0.01%)
May 03, 2019 69.23 69.95 69.00 69.64 5,567,968 +0.52(+0.75%)
May 02, 2019 69.29 69.38 68.48 69.12 7,002,188 -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.