Skip to main content

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 98.73 98.73 98.73 3,959,302 +0.93(+0.95%)
Dec 30, 2020 97.82 98.40 97.63 97.80 3,959,302 +0.31(+0.32%)
Dec 29, 2020 96.80 97.63 96.42 97.49 5,178,261 +1.19(+1.24%)
Dec 28, 2020 94.99 96.33 94.42 96.30 5,475,685 +2.15(+2.28%)
Dec 24, 2020 94.41 94.47 93.84 94.15 2,111,900 -0.05(-0.05%)
Dec 23, 2020 94.40 94.77 94.10 94.19 4,135,149 -0.32(-0.34%)
Dec 22, 2020 94.25 95.22 94.04 94.52 4,662,065 -0.49(-0.51%)
Dec 21, 2020 93.42 95.20 92.31 95.00 7,773,766 -0.31(-0.33%)
Dec 18, 2020 95.36 96.08 95.01 95.32 11,068,107 +0.06(+0.07%)
Dec 17, 2020 95.57 96.02 94.70 95.25 4,910,669 -0.06(-0.06%)
Dec 16, 2020 96.08 96.72 94.80 95.31 6,941,053 -0.84(-0.87%)
Dec 15, 2020 96.20 96.78 95.78 96.15 5,629,113 +0.79(+0.83%)
Dec 14, 2020 95.83 96.64 95.29 95.36 5,585,459 +0.30(+0.31%)
Dec 11, 2020 96.35 96.70 94.44 95.06 6,785,688 -2.21(-2.27%)
Dec 10, 2020 95.53 97.91 94.83 97.27 13,999,741 +4.61(+4.97%)
Dec 09, 2020 94.08 94.33 92.38 92.66 7,171,723 -0.75(-0.80%)
Dec 08, 2020 92.63 93.74 92.30 93.41 4,236,899 -0.18(-0.20%)
Dec 07, 2020 94.15 94.34 92.93 93.59 4,885,792 -0.80(-0.85%)
Dec 04, 2020 93.54 95.00 93.28 94.40 7,533,429 +2.00(+2.17%)
Dec 03, 2020 91.39 93.21 91.33 92.39 6,784,957 +1.11(+1.21%)
Dec 02, 2020 90.92 91.41 90.64 91.29 3,659,632 +0.08(+0.09%)
Dec 01, 2020 91.37 91.61 90.68 91.20 5,385,110 +0.74(+0.82%)
Nov 30, 2020 90.63 90.71 89.49 90.46 5,629,747 -0.59(-0.65%)
Nov 27, 2020 90.89 91.35 90.70 91.05 2,350,925 +0.42(+0.47%)
Nov 25, 2020 90.91 90.94 90.39 90.63 4,363,466 -0.09(-0.10%)
Nov 24, 2020 89.99 91.11 89.89 90.72 6,847,837 +1.31(+1.47%)
Nov 23, 2020 90.09 90.32 88.99 89.41 5,204,340 -0.12(-0.13%)
Nov 20, 2020 89.91 90.02 89.48 89.53 4,995,053 -0.69(-0.77%)
Nov 19, 2020 89.74 90.37 89.39 90.22 4,604,553 -0.14(-0.15%)
Nov 18, 2020 91.03 91.67 90.36 90.36 6,542,217 -0.64(-0.70%)
Nov 17, 2020 89.72 91.17 89.35 91.00 9,449,190 +0.76(+0.84%)
Nov 16, 2020 89.33 90.27 88.62 90.24 10,146,322 +2.05(+2.32%)
Nov 13, 2020 87.10 88.22 86.48 88.19 5,978,895 +1.87(+2.17%)
Nov 12, 2020 87.36 87.45 85.52 86.32 7,648,300 -1.39(-1.59%)
Nov 11, 2020 86.86 88.44 86.77 87.71 8,986,529 +1.03(+1.19%)
Nov 10, 2020 86.51 87.93 85.96 86.68 11,348,356 -1.39(-1.58%)
Nov 09, 2020 89.19 89.70 87.85 88.07 17,651,368 +4.80(+5.77%)
Nov 06, 2020 82.81 83.77 82.47 83.27 7,213,405 +0.03(+0.03%)
Nov 05, 2020 83.31 83.74 82.58 83.24 6,712,803 +0.76(+0.92%)
Nov 04, 2020 81.66 83.86 81.51 82.48 11,438,656 +1.29(+1.58%)
Nov 03, 2020 79.71 81.81 79.16 81.19 7,521,362 +2.22(+2.81%)
Nov 02, 2020 80.41 80.61 78.49 78.97 9,690,338 -0.91(-1.14%)
Oct 30, 2020 80.61 81.19 78.66 79.88 12,413,380 -1.23(-1.52%)
Oct 29, 2020 80.07 81.85 79.56 81.11 9,186,341 +1.04(+1.30%)
Oct 28, 2020 81.43 81.71 79.56 80.07 13,866,763 -2.65(-3.20%)
Oct 27, 2020 82.19 82.99 81.91 82.72 8,738,751 +0.36(+0.44%)
Oct 26, 2020 82.70 83.71 81.43 82.36 8,443,445 -1.05(-1.26%)
Oct 23, 2020 82.49 83.55 82.16 83.41 8,503,874 +1.32(+1.61%)
Oct 22, 2020 80.85 82.10 80.56 82.08 4,636,033 +1.00(+1.23%)
Oct 21, 2020 81.18 81.90 81.01 81.08 4,481,695 -0.22(-0.27%)
Oct 20, 2020 81.46 82.41 80.87 81.30 5,379,376 +0.84(+1.04%)
Oct 19, 2020 81.48 82.28 80.25 80.47 5,906,934 -0.85(-1.04%)
Oct 16, 2020 82.11 82.33 81.24 81.31 5,141,079 -0.28(-0.35%)
Oct 15, 2020 80.98 81.63 80.53 81.60 5,445,633 -0.44(-0.54%)
Oct 14, 2020 82.83 83.22 81.35 82.04 5,184,293 -0.78(-0.94%)
Oct 13, 2020 83.21 83.45 82.46 82.82 6,239,578 -0.57(-0.68%)
Oct 12, 2020 83.09 83.68 82.61 83.39 6,432,446 +0.71(+0.86%)
Oct 09, 2020 82.49 82.98 82.29 82.68 6,746,925 +0.44(+0.54%)
Oct 08, 2020 81.26 82.31 81.21 82.24 5,396,138 +0.99(+1.22%)
Oct 07, 2020 80.67 81.74 80.32 81.25 5,637,903 +1.32(+1.65%)
Oct 06, 2020 81.43 82.01 79.73 79.93 8,653,795 -1.34(-1.65%)
Oct 05, 2020 80.16 81.46 80.10 81.27 7,625,358 +1.75(+2.19%)
Oct 02, 2020 78.22 80.04 78.16 79.52 6,098,752 -0.16(-0.20%)
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.