Starbucks Corp (NQ: SBUX )

98.20 USD -0.10 (-0.10%)
Official Closing Price Updated: 7:56 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 76.83 77.64 75.19 76.73 15,183,758 -0.13(-0.17%)
Apr 29, 2020 78.18 78.75 76.72 76.86 24,562,044 -1.83(-2.33%)
Apr 28, 2020 78.67 79.61 76.96 78.69 12,777,837 +0.95(+1.22%)
Apr 27, 2020 76.68 78.04 76.54 77.74 8,253,104 +2.16(+2.86%)
Apr 24, 2020 75.75 76.03 74.21 75.58 8,460,600 +0.43(+0.57%)
Apr 23, 2020 77.33 77.67 74.26 75.15 15,510,510 -2.30(-2.97%)
Apr 22, 2020 74.55 78.06 74.43 77.45 11,349,350 +4.73(+6.50%)
Apr 21, 2020 73.40 73.96 71.74 72.72 10,343,520 -2.60(-3.45%)
Apr 20, 2020 76.02 76.98 75.08 75.32 9,681,507 -1.78(-2.31%)
Apr 17, 2020 76.62 77.39 74.97 77.10 14,268,300 +3.59(+4.88%)
Apr 16, 2020 73.11 73.76 71.35 73.51 11,926,875 +0.96(+1.32%)
Apr 15, 2020 72.01 73.18 70.71 72.55 10,640,912 -1.12(-1.52%)
Apr 14, 2020 73.69 74.33 72.66 73.67 10,906,669 +1.91(+2.66%)
Apr 13, 2020 73.52 73.60 70.35 71.76 11,189,936 -2.12(-2.87%)
Apr 09, 2020 71.20 74.25 70.14 73.88 19,769,500 +2.31(+3.23%)
Apr 08, 2020 69.58 71.92 68.54 71.57 10,385,250 +2.86(+4.16%)
Apr 07, 2020 71.57 72.48 68.33 68.71 13,794,741 +0.92(+1.36%)
Apr 06, 2020 66.27 68.34 64.41 67.79 18,006,537 +4.74(+7.52%)
Apr 03, 2020 64.47 64.75 60.90 63.05 14,676,400 -1.95(-3.00%)
Apr 02, 2020 65.75 68.70 62.91 65.00 18,169,523 +2.38(+3.80%)
Apr 01, 2020 63.00 64.76 61.58 62.62 12,874,859 -3.12(-4.75%)
Mar 31, 2020 67.18 68.32 65.31 65.74 20,104,974 -2.12(-3.12%)
Mar 30, 2020 66.56 68.22 64.58 67.86 14,199,061 +1.52(+2.29%)
Mar 27, 2020 66.68 68.25 64.82 66.34 18,950,400 -3.56(-5.09%)
Mar 26, 2020 66.71 71.58 66.25 69.90 21,000,997 +4.09(+6.21%)
Mar 25, 2020 66.83 69.64 63.49 65.81 22,972,158 +0.93(+1.43%)
Mar 24, 2020 62.61 65.16 61.00 64.88 28,266,375 +8.33(+14.73%)
Mar 23, 2020 57.23 57.44 54.00 56.55 24,891,655 -1.48(-2.55%)
Mar 20, 2020 62.30 65.68 57.91 58.03 28,420,500 -3.38(-5.50%)
Mar 19, 2020 56.23 63.36 53.55 61.41 25,147,581 +5.08(+9.02%)
Mar 18, 2020 55.55 57.65 50.02 56.33 28,754,934 -2.65(-4.49%)
Mar 17, 2020 59.55 59.62 53.61 58.98 25,042,231 +0.39(+0.67%)
Mar 16, 2020 60.63 63.95 58.11 58.59 23,348,499 -11.33(-16.20%)
Mar 13, 2020 65.65 70.18 63.51 69.92 19,247,100 +7.82(+12.59%)
Mar 12, 2020 62.95 66.79 61.46 62.10 25,169,527 -6.57(-9.57%)
Mar 11, 2020 72.83 74.27 67.40 68.67 17,150,162 -6.20(-8.28%)
Mar 10, 2020 72.56 74.95 70.03 74.87 18,408,431 +4.04(+5.70%)
Mar 09, 2020 70.58 74.03 70.08 70.83 15,927,491 -4.51(-5.99%)
Mar 06, 2020 73.46 75.71 72.05 75.34 18,080,100 -0.85(-1.12%)
Mar 05, 2020 77.90 77.90 75.28 76.19 12,542,520 -3.48(-4.37%)
Mar 04, 2020 79.29 80.20 77.88 79.67 10,995,457 +1.07(+1.36%)
Mar 03, 2020 82.30 82.61 78.11 78.60 12,392,695 -3.78(-4.59%)
Mar 02, 2020 77.92 82.41 77.66 82.38 14,256,229 +3.95(+5.04%)
Feb 28, 2020 76.17 78.81 75.72 78.43 19,120,200 +0.14(+0.18%)
Feb 27, 2020 78.83 80.87 77.36 78.29 17,115,781 -2.38(-2.95%)
Feb 26, 2020 82.60 83.24 80.64 80.67 10,541,524 -1.52(-1.85%)
Feb 25, 2020 85.02 85.35 81.67 82.19 9,399,673 -2.33(-2.76%)
Feb 24, 2020 84.53 86.05 84.26 84.52 8,311,279 -2.84(-3.25%)
Feb 21, 2020 88.00 88.39 87.00 87.36 5,801,700 -1.24(-1.40%)
Feb 20, 2020 89.73 90.25 87.73 88.60 5,967,906 -1.54(-1.71%)
Feb 19, 2020 89.49 90.43 89.30 90.14 5,210,029 +0.91(+1.02%)
Feb 18, 2020 89.37 89.47 88.29 89.23 5,290,572 -0.05(-0.06%)
Feb 14, 2020 90.18 90.41 88.99 89.28 5,686,800 -0.65(-0.72%)
Feb 13, 2020 88.50 90.50 88.26 89.93 8,576,109 +1.36(+1.54%)
Feb 12, 2020 87.71 89.10 87.39 88.57 7,742,106 +1.06(+1.21%)
Feb 11, 2020 87.86 88.23 87.35 87.51 5,098,499 -0.02(-0.02%)
Feb 10, 2020 86.43 87.62 86.17 87.53 7,288,749 +1.11(+1.28%)
Feb 07, 2020 85.76 86.62 85.32 86.42 8,073,900 +0.27(+0.31%)
Feb 06, 2020 87.65 87.69 86.15 86.15 8,900,273 -1.41(-1.61%)
Feb 05, 2020 88.88 89.20 86.63 87.56 9,981,897 -0.82(-0.93%)
Feb 04, 2020 87.14 89.00 86.62 88.38 9,994,866 +2.37(+2.76%)
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.