Skip to main content

Starbucks Corp (NQ: SBUX )

91.59 +0.09 (+0.10%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.81 70.09 69.12 70.08 8,108,623 -0.10(-0.14%)
Jul 30, 2020 70.17 70.49 69.04 70.18 8,611,587 -0.71(-1.01%)
Jul 29, 2020 71.02 71.87 70.42 70.89 16,664,150 +2.55(+3.72%)
Jul 28, 2020 69.87 69.95 68.27 68.35 13,366,559 -1.67(-2.38%)
Jul 27, 2020 69.49 70.24 69.17 70.01 7,391,809 +0.62(+0.90%)
Jul 24, 2020 68.93 69.59 68.78 69.39 6,195,727 +0.38(+0.56%)
Jul 23, 2020 70.40 70.57 68.58 69.01 8,510,169 -1.72(-2.43%)
Jul 22, 2020 69.15 70.80 68.79 70.73 10,059,399 +1.65(+2.39%)
Jul 21, 2020 69.39 70.32 68.92 69.08 11,617,900 +0.44(+0.64%)
Jul 20, 2020 67.91 68.88 67.42 68.64 9,644,165 +0.73(+1.08%)
Jul 17, 2020 68.15 68.26 67.04 67.91 6,648,069 -0.21(-0.31%)
Jul 16, 2020 68.58 68.80 67.47 68.12 7,261,927 -1.12(-1.61%)
Jul 15, 2020 68.18 69.41 67.72 69.23 11,248,840 +2.64(+3.96%)
Jul 14, 2020 65.93 66.82 65.76 66.60 9,582,913 +0.07(+0.11%)
Jul 13, 2020 68.27 68.53 66.38 66.52 10,333,546 -1.50(-2.21%)
Jul 10, 2020 66.84 68.27 66.61 68.03 8,216,958 +0.66(+0.98%)
Jul 09, 2020 67.51 67.96 65.86 67.37 10,502,530 -0.58(-0.85%)
Jul 08, 2020 67.82 68.22 67.15 67.94 8,021,690 -0.05(-0.07%)
Jul 07, 2020 68.80 68.89 67.76 67.99 8,205,786 -1.09(-1.58%)
Jul 06, 2020 68.61 69.12 67.91 69.08 7,897,923 +1.52(+2.25%)
Jul 02, 2020 68.71 68.76 67.43 67.56 7,146,933 -0.23(-0.34%)
Jul 01, 2020 67.76 68.39 67.19 67.79 7,370,200 +0.40(+0.60%)
Jun 30, 2020 67.38 67.65 66.67 67.38 12,366,315 +0.10(+0.15%)
Jun 29, 2020 65.39 67.30 65.07 67.28 9,445,998 +1.75(+2.67%)
Jun 26, 2020 67.42 67.55 65.24 65.54 19,251,060 -2.09(-3.09%)
Jun 25, 2020 67.05 67.86 66.08 67.62 9,418,017 +0.19(+0.29%)
Jun 24, 2020 68.58 68.60 65.93 67.43 13,436,724 -1.69(-2.45%)
Jun 23, 2020 69.89 69.93 68.74 69.12 8,819,803 +0.08(+0.12%)
Jun 22, 2020 68.58 69.27 67.69 69.04 8,996,981 +0.00(+0.00%)
Jun 19, 2020 70.53 70.85 68.57 69.04 13,680,879 -0.83(-1.19%)
Jun 18, 2020 70.25 70.31 69.40 69.88 9,266,094 -0.72(-1.02%)
Jun 17, 2020 71.49 71.69 70.21 70.60 7,540,340 -0.68(-0.95%)
Jun 16, 2020 72.15 72.28 69.95 71.28 11,883,917 +0.81(+1.14%)
Jun 15, 2020 68.03 71.34 67.83 70.47 15,995,820 +0.53(+0.76%)
Jun 12, 2020 68.68 70.25 67.59 69.94 20,236,120 +3.49(+5.25%)
Jun 11, 2020 69.36 70.31 66.07 66.45 28,848,016 -5.90(-8.15%)
Jun 10, 2020 73.14 73.28 71.61 72.35 21,468,704 -3.08(-4.08%)
Jun 09, 2020 75.65 76.20 74.87 75.42 8,734,550 -1.09(-1.42%)
Jun 08, 2020 76.07 76.57 75.25 76.51 11,170,239 +1.30(+1.73%)
Jun 05, 2020 73.56 75.39 73.23 75.21 13,138,550 +3.09(+4.29%)
Jun 04, 2020 72.62 73.41 71.85 72.12 8,372,130 -0.75(-1.03%)
Jun 03, 2020 71.84 73.21 71.70 72.87 10,871,433 +1.65(+2.31%)
Jun 02, 2020 71.40 71.65 70.31 71.22 10,396,279 -0.49(-0.69%)
Jun 01, 2020 71.11 72.02 70.30 71.72 8,662,884 +0.30(+0.42%)
May 29, 2020 71.99 72.01 70.75 71.41 11,039,780 -0.50(-0.70%)
May 28, 2020 72.01 73.31 71.36 71.92 9,100,059 -0.05(-0.08%)
May 27, 2020 72.32 72.32 70.86 71.97 8,999,838 +0.77(+1.08%)
May 26, 2020 72.89 73.18 71.03 71.20 9,195,465 +0.13(+0.18%)
May 22, 2020 71.33 71.47 70.07 71.08 8,358,056 -0.20(-0.28%)
May 21, 2020 71.97 72.69 71.28 71.28 11,260,340 +0.07(+0.10%)
May 20, 2020 70.72 71.28 70.07 71.20 8,505,719 +1.74(+2.50%)
May 19, 2020 69.96 70.71 69.37 69.46 7,080,360 -0.34(-0.49%)
May 18, 2020 70.38 70.97 69.77 69.80 9,725,776 +1.90(+2.79%)
May 15, 2020 66.67 68.35 66.55 67.91 10,362,906 -0.03(-0.04%)
May 14, 2020 66.22 68.03 64.69 67.93 13,028,114 +0.52(+0.77%)
May 13, 2020 68.18 69.36 66.77 67.41 12,592,815 -0.67(-0.98%)
May 12, 2020 69.59 70.26 68.07 68.08 9,326,320 -1.39(-2.00%)
May 11, 2020 70.16 70.67 69.40 69.47 9,830,009 -1.83(-2.57%)
May 08, 2020 70.74 71.36 69.37 71.30 13,019,622 +1.71(+2.46%)
May 07, 2020 67.59 69.62 67.18 69.59 14,595,491 +3.16(+4.76%)
May 06, 2020 67.17 68.15 66.34 66.43 13,981,856 +0.05(+0.08%)
May 05, 2020 68.25 68.36 66.37 66.38 14,244,658 +0.92(+1.40%)
May 04, 2020 66.09 66.12 64.88 65.46 14,173,316 -1.73(-2.57%)
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.