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 (%)
Oct 31, 2019 78.20 78.66 75.10 76.26 15,532,618 +0.33(+0.44%)
Oct 30, 2019 76.30 76.38 75.14 75.92 9,671,921 +0.05(+0.07%)
Oct 29, 2019 75.58 76.32 75.43 75.87 6,318,975 +0.48(+0.63%)
Oct 28, 2019 76.18 76.64 75.17 75.39 7,376,998 +0.20(+0.26%)
Oct 25, 2019 75.04 75.36 74.52 75.19 5,805,213 +0.18(+0.24%)
Oct 24, 2019 74.67 75.33 74.54 75.01 5,136,993 +0.40(+0.53%)
Oct 23, 2019 76.03 76.12 74.07 74.62 7,969,032 -0.65(-0.86%)
Oct 22, 2019 76.86 76.97 75.20 75.27 6,438,494 -1.70(-2.21%)
Oct 21, 2019 77.56 77.77 76.73 76.97 5,552,190 -0.61(-0.79%)
Oct 18, 2019 77.87 78.23 77.12 77.58 5,135,449 -0.23(-0.30%)
Oct 17, 2019 78.35 78.48 77.70 77.82 4,876,381 -0.38(-0.48%)
Oct 16, 2019 78.03 78.30 77.59 78.20 4,107,093 +0.23(+0.30%)
Oct 15, 2019 78.46 78.68 77.34 77.96 5,236,541 -0.15(-0.20%)
Oct 14, 2019 78.01 79.07 77.92 78.11 5,474,018 +0.23(+0.30%)
Oct 11, 2019 78.48 78.68 77.79 77.88 6,233,573 +0.36(+0.47%)
Oct 10, 2019 77.47 77.62 77.00 77.52 4,721,253 +0.10(+0.13%)
Oct 09, 2019 76.99 77.71 76.91 77.42 4,933,526 +0.85(+1.11%)
Oct 08, 2019 77.10 77.85 76.37 76.57 7,082,153 -0.85(-1.09%)
Oct 07, 2019 77.29 77.70 77.10 77.42 4,929,605 -0.06(-0.08%)
Oct 04, 2019 76.56 77.53 76.42 77.48 6,533,193 +1.13(+1.48%)
Oct 03, 2019 76.02 76.57 75.40 76.36 6,721,380 +0.34(+0.45%)
Oct 02, 2019 77.51 77.56 75.90 76.01 11,129,208 -2.00(-2.57%)
Oct 01, 2019 79.93 80.16 77.96 78.02 7,546,523 -1.72(-2.16%)
Sep 30, 2019 79.81 79.86 79.01 79.74 7,373,823 +0.05(+0.06%)
Sep 27, 2019 81.43 81.43 79.17 79.69 6,640,422 -1.29(-1.59%)
Sep 26, 2019 81.92 82.20 80.71 80.98 6,133,919 -0.62(-0.76%)
Sep 25, 2019 81.11 81.71 80.28 81.60 5,836,780 +0.51(+0.63%)
Sep 24, 2019 82.61 82.76 80.72 81.09 6,306,819 -0.80(-0.98%)
Sep 23, 2019 81.45 82.21 81.10 81.89 5,481,903 +0.67(+0.82%)
Sep 20, 2019 82.61 83.04 81.22 81.23 12,465,706 -1.34(-1.63%)
Sep 19, 2019 82.06 83.06 81.43 82.57 5,405,121 +0.54(+0.66%)
Sep 18, 2019 82.05 82.39 81.22 82.03 5,055,900 +0.19(+0.23%)
Sep 17, 2019 80.87 82.48 80.85 81.84 7,220,690 +1.20(+1.49%)
Sep 16, 2019 81.18 81.57 80.60 80.64 7,029,270 -0.96(-1.17%)
Sep 13, 2019 83.09 83.10 81.45 81.60 7,731,339 -1.42(-1.72%)
Sep 12, 2019 83.11 84.16 82.76 83.02 7,609,119 +0.97(+1.19%)
Sep 11, 2019 81.33 82.47 80.81 82.05 9,317,795 +0.57(+0.70%)
Sep 10, 2019 84.60 84.66 80.53 81.48 13,849,376 -3.44(-4.05%)
Sep 09, 2019 86.39 86.51 84.54 84.91 7,232,300 -1.42(-1.65%)
Sep 06, 2019 86.35 86.88 86.13 86.34 4,426,319 +0.16(+0.19%)
Sep 05, 2019 87.06 87.44 85.83 86.18 6,114,898 -0.50(-0.57%)
Sep 04, 2019 85.20 86.87 83.90 86.67 14,345,945 -0.63(-0.72%)
Sep 03, 2019 86.95 87.67 86.62 87.30 5,711,557 +0.23(+0.26%)
Aug 30, 2019 88.50 88.50 86.67 87.08 5,777,712 -1.03(-1.17%)
Aug 29, 2019 88.24 88.44 87.53 88.11 5,005,832 +0.57(+0.65%)
Aug 28, 2019 86.78 87.67 86.57 87.54 5,487,588 +0.88(+1.02%)
Aug 27, 2019 87.20 87.57 86.60 86.65 7,252,074 -0.37(-0.42%)
Aug 26, 2019 86.01 87.02 85.67 87.02 6,438,246 +1.62(+1.90%)
Aug 23, 2019 86.94 87.57 85.12 85.40 8,956,874 -1.61(-1.86%)
Aug 22, 2019 87.11 87.34 86.30 87.02 5,707,466 +0.15(+0.18%)
Aug 21, 2019 86.82 87.16 86.33 86.86 5,256,922 +0.62(+0.72%)
Aug 20, 2019 86.89 87.58 86.20 86.24 7,550,519 -0.93(-1.07%)
Aug 19, 2019 87.68 87.85 86.77 87.17 5,905,010 +0.13(+0.15%)
Aug 16, 2019 86.84 87.32 86.44 87.04 5,580,886 +0.89(+1.04%)
Aug 15, 2019 86.12 86.82 85.32 86.15 6,172,803 +0.55(+0.64%)
Aug 14, 2019 86.49 87.49 85.55 85.60 11,077,058 -1.54(-1.77%)
Aug 13, 2019 85.24 87.18 84.96 87.14 9,910,533 +1.55(+1.81%)
Aug 12, 2019 86.38 86.59 85.04 85.59 6,114,161 -1.25(-1.44%)
Aug 09, 2019 86.71 87.33 86.05 86.84 5,776,271 +0.03(+0.03%)
Aug 08, 2019 85.88 86.94 85.16 86.82 8,231,540 +0.95(+1.10%)
Aug 07, 2019 85.31 86.30 84.92 85.87 7,110,996 +0.22(+0.25%)
Aug 06, 2019 84.73 85.99 84.27 85.65 8,278,060 +1.47(+1.75%)
Aug 05, 2019 84.91 85.82 83.58 84.18 9,920,757 -1.63(-1.90%)
Aug 02, 2019 85.35 86.28 85.17 85.81 7,103,365 +0.12(+0.14%)
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.