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 (%)
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%)
Sep 03, 2019 89.80 90.54 89.46 90.17 5,530,210 +0.23(+0.26%)
Aug 30, 2019 91.41 91.41 89.51 89.93 5,594,266 -1.06(-1.17%)
Aug 29, 2019 91.14 91.34 90.40 91.00 4,846,893 +0.59(+0.65%)
Aug 28, 2019 89.63 90.54 89.41 90.41 5,313,353 +0.91(+1.02%)
Aug 27, 2019 90.06 90.44 89.44 89.50 7,021,815 -0.38(-0.42%)
Aug 26, 2019 88.84 89.88 88.48 89.88 6,233,827 +1.68(+1.90%)
Aug 23, 2019 89.79 90.44 87.91 88.20 8,672,487 -1.67(-1.86%)
Aug 22, 2019 89.96 90.20 89.13 89.87 5,526,250 +0.16(+0.18%)
Aug 21, 2019 89.66 90.02 89.16 89.71 5,090,011 +0.64(+0.72%)
Aug 20, 2019 89.74 90.46 89.03 89.07 7,310,784 -0.96(-1.07%)
Aug 19, 2019 90.56 90.73 89.62 90.03 5,717,521 +0.13(+0.15%)
Aug 16, 2019 89.68 90.19 89.28 89.90 5,403,689 +0.92(+1.04%)
Aug 15, 2019 88.95 89.66 88.12 88.97 5,976,812 +0.57(+0.64%)
Aug 14, 2019 89.33 90.36 88.36 88.41 10,725,354 -1.59(-1.77%)
Aug 13, 2019 88.03 90.04 87.75 90.00 9,595,866 +1.60(+1.81%)
Aug 12, 2019 89.21 89.43 87.83 88.40 5,920,032 -1.29(-1.44%)
Aug 09, 2019 89.55 90.20 88.87 89.69 5,592,870 +0.03(+0.03%)
Aug 08, 2019 88.70 89.79 87.95 89.66 7,970,183 +0.98(+1.10%)
Aug 07, 2019 88.11 89.13 87.71 88.69 6,885,217 +0.22(+0.25%)
Aug 06, 2019 87.51 88.81 87.03 88.46 8,015,227 +1.52(+1.75%)
Aug 05, 2019 87.69 88.63 86.32 86.94 9,605,767 -1.68(-1.90%)
Aug 02, 2019 88.15 89.11 87.96 88.62 6,877,829 +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.