Skip to main content

Starbucks Corp (NQ: SBUX )

103.90 +0.53 (+0.51%)
Streaming Delayed Price Updated: 11:41 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 93.81 93.90 92.63 93.64 5,438,638 -0.61(-0.65%)
Nov 27, 2020 94.08 94.56 93.89 94.25 2,271,120 +0.44(+0.47%)
Nov 25, 2020 94.10 94.14 93.57 93.81 4,215,343 -0.10(-0.10%)
Nov 24, 2020 93.16 94.31 93.05 93.91 6,615,378 +1.36(+1.47%)
Nov 23, 2020 93.26 93.49 92.11 92.55 5,027,671 -0.12(-0.13%)
Nov 20, 2020 93.07 93.18 92.62 92.68 4,825,490 -0.72(-0.77%)
Nov 19, 2020 92.90 93.55 92.53 93.39 4,448,245 -0.14(-0.15%)
Nov 18, 2020 94.23 94.89 93.54 93.54 6,320,132 -0.66(-0.70%)
Nov 17, 2020 92.87 94.37 92.49 94.20 9,128,424 +0.78(+0.84%)
Nov 16, 2020 92.47 93.44 91.73 93.41 9,801,892 +2.12(+2.32%)
Nov 13, 2020 90.17 91.32 89.52 91.29 5,775,933 +1.94(+2.17%)
Nov 12, 2020 90.43 90.52 88.52 89.35 7,388,668 -1.44(-1.59%)
Nov 11, 2020 89.91 91.55 89.82 90.80 8,681,470 +1.07(+1.19%)
Nov 10, 2020 89.55 91.02 88.98 89.73 10,963,120 -1.44(-1.58%)
Nov 09, 2020 92.33 92.85 90.94 91.17 17,052,170 +4.97(+5.77%)
Nov 06, 2020 85.72 86.72 85.37 86.20 6,968,537 +0.03(+0.03%)
Nov 05, 2020 86.23 86.68 85.48 86.17 6,484,928 +0.79(+0.92%)
Nov 04, 2020 84.53 86.80 84.38 85.38 11,050,356 +1.33(+1.58%)
Nov 03, 2020 82.51 84.68 81.95 84.05 7,266,040 +2.30(+2.81%)
Nov 02, 2020 83.24 83.45 81.25 81.75 9,361,387 -0.94(-1.14%)
Oct 30, 2020 83.44 84.05 81.42 82.69 11,991,993 -1.27(-1.52%)
Oct 29, 2020 82.89 84.73 82.35 83.96 8,874,499 +1.07(+1.30%)
Oct 28, 2020 84.29 84.58 82.35 82.89 13,396,038 -2.74(-3.20%)
Oct 27, 2020 85.08 85.91 84.79 85.62 8,442,103 +0.37(+0.43%)
Oct 26, 2020 85.61 86.65 84.29 85.25 8,156,821 -1.08(-1.26%)
Oct 23, 2020 85.39 86.49 85.04 86.34 8,215,199 +1.37(+1.61%)
Oct 22, 2020 83.69 84.99 83.39 84.97 4,478,657 +1.04(+1.23%)
Oct 21, 2020 84.04 84.78 83.86 83.93 4,329,558 -0.23(-0.27%)
Oct 20, 2020 84.32 85.30 83.71 84.16 5,196,767 +0.87(+1.04%)
Oct 19, 2020 84.34 85.17 83.07 83.30 5,706,416 -0.87(-1.04%)
Oct 16, 2020 85.00 85.23 84.09 84.17 4,966,559 -0.29(-0.35%)
Oct 15, 2020 83.83 84.50 83.36 84.46 5,260,774 -0.46(-0.54%)
Oct 14, 2020 85.74 86.15 84.21 84.92 5,008,305 -0.81(-0.94%)
Oct 13, 2020 86.13 86.39 85.36 85.73 6,027,767 -0.59(-0.68%)
Oct 12, 2020 86.01 86.62 85.51 86.32 6,214,088 +0.73(+0.86%)
Oct 09, 2020 85.39 85.89 85.18 85.59 6,517,892 +0.46(+0.54%)
Oct 08, 2020 84.11 85.21 84.07 85.13 5,212,959 +1.03(+1.22%)
Oct 07, 2020 83.50 84.61 83.14 84.10 5,446,517 +1.37(+1.65%)
Oct 06, 2020 84.29 84.89 82.53 82.73 8,360,031 -1.39(-1.65%)
Oct 05, 2020 82.98 84.32 82.91 84.12 7,366,506 +1.81(+2.19%)
Oct 02, 2020 80.97 82.85 80.91 82.32 5,891,722 -0.16(-0.20%)
Oct 01, 2020 82.76 83.15 81.95 82.48 7,607,286 +0.78(+0.95%)
Sep 30, 2020 82.37 82.88 81.27 81.70 10,654,873 +1.06(+1.32%)
Sep 29, 2020 82.01 82.01 80.47 80.63 4,274,902 -1.21(-1.48%)
Sep 28, 2020 81.32 82.00 80.81 81.84 6,283,691 +1.68(+2.10%)
Sep 25, 2020 78.47 80.53 78.18 80.16 6,290,519 +1.20(+1.52%)
Sep 24, 2020 78.57 80.01 77.89 78.96 5,133,585 +0.05(+0.06%)
Sep 23, 2020 80.23 80.73 78.75 78.91 6,744,420 -0.91(-1.14%)
Sep 22, 2020 79.92 80.24 79.09 79.82 4,694,153 +0.06(+0.07%)
Sep 21, 2020 78.79 79.82 77.73 79.77 7,557,883 -1.01(-1.25%)
Sep 18, 2020 82.54 82.95 80.44 80.78 10,636,062 -1.71(-2.07%)
Sep 17, 2020 82.77 83.03 81.17 82.49 7,765,757 -1.55(-1.84%)
Sep 16, 2020 83.68 85.04 83.44 84.04 7,516,100 +0.64(+0.76%)
Sep 15, 2020 82.90 83.91 82.89 83.40 8,793,145 +1.03(+1.25%)
Sep 14, 2020 81.54 82.78 81.43 82.37 5,821,103 +1.29(+1.59%)
Sep 11, 2020 80.78 81.63 80.01 81.08 7,470,294 +0.37(+0.46%)
Sep 10, 2020 81.58 82.79 80.38 80.71 7,940,818 -0.93(-1.14%)
Sep 09, 2020 81.71 82.56 80.31 81.64 7,285,340 +0.43(+0.53%)
Sep 08, 2020 81.08 83.28 80.60 81.21 11,655,065 -0.82(-1.00%)
Sep 04, 2020 82.81 83.47 81.12 82.03 10,884,153 -0.20(-0.24%)
Sep 03, 2020 84.25 84.61 81.48 82.23 11,600,902 -1.78(-2.12%)
Sep 02, 2020 82.25 84.39 82.05 84.01 11,964,459 +2.19(+2.67%)
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.