Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 69.20 71.60 68.79 71.25 21,046,620 +0.13(+0.18%)
Feb 27, 2020 71.61 73.47 70.28 71.12 18,840,248 -2.16(-2.95%)
Feb 26, 2020 75.04 75.62 73.26 73.29 11,603,616 -1.38(-1.85%)
Feb 25, 2020 77.24 77.54 74.19 74.67 10,346,777 -2.12(-2.76%)
Feb 24, 2020 76.79 78.17 76.55 76.78 9,147,633 -2.58(-3.25%)
Feb 21, 2020 79.95 80.30 79.04 79.36 6,386,239 -1.13(-1.40%)
Feb 20, 2020 81.52 81.99 79.70 80.49 6,569,191 -1.40(-1.71%)
Feb 19, 2020 81.30 82.15 81.13 81.89 5,734,956 +0.83(+1.02%)
Feb 18, 2020 81.19 81.28 80.21 81.06 5,823,614 -0.05(-0.06%)
Feb 14, 2020 81.93 82.13 80.84 81.11 6,259,763 -0.59(-0.72%)
Feb 13, 2020 80.40 82.22 80.18 81.70 9,440,179 +1.24(+1.54%)
Feb 12, 2020 79.68 80.94 79.39 80.46 8,522,148 +0.96(+1.21%)
Feb 11, 2020 79.82 80.15 79.35 79.50 5,612,189 -0.02(-0.02%)
Feb 10, 2020 78.52 79.60 78.28 79.52 8,023,113 +1.01(+1.28%)
Feb 07, 2020 77.91 78.69 77.51 78.51 8,887,371 +0.25(+0.31%)
Feb 06, 2020 79.63 79.66 78.26 78.26 9,797,003 -1.28(-1.61%)
Feb 05, 2020 80.74 81.04 78.70 79.55 10,987,605 -0.37(-0.47%)
Feb 04, 2020 78.80 80.48 78.33 79.92 11,053,155 +2.14(+2.76%)
Feb 03, 2020 76.92 78.48 76.92 77.77 10,053,122 +1.07(+1.39%)
Jan 31, 2020 77.58 77.76 76.43 76.71 12,932,089 -0.91(-1.18%)
Jan 30, 2020 77.27 78.30 76.58 77.62 13,517,132 -0.80(-1.01%)
Jan 29, 2020 79.71 79.97 77.40 78.42 19,550,648 -1.70(-2.12%)
Jan 28, 2020 80.52 80.65 79.32 80.12 13,133,355 -0.02(-0.02%)
Jan 27, 2020 80.14 80.89 79.17 80.14 12,233,017 -3.08(-3.71%)
Jan 24, 2020 85.00 85.12 82.59 83.22 8,643,031 -1.56(-1.83%)
Jan 23, 2020 83.12 84.86 82.05 84.77 6,746,606 +1.10(+1.32%)
Jan 22, 2020 84.22 84.77 83.62 83.67 6,808,827 +0.00(+0.00%)
Jan 21, 2020 83.94 84.64 83.36 83.67 7,844,969 -0.99(-1.16%)
Jan 17, 2020 84.03 84.77 83.92 84.66 7,699,933 +0.94(+1.12%)
Jan 16, 2020 83.18 83.74 82.86 83.72 5,727,506 +0.94(+1.14%)
Jan 15, 2020 82.29 83.25 82.29 82.78 6,796,040 +0.50(+0.60%)
Jan 14, 2020 82.46 82.69 82.16 82.28 6,475,147 -0.08(-0.10%)
Jan 13, 2020 81.94 82.93 81.57 82.36 8,164,224 +0.83(+1.02%)
Jan 10, 2020 82.11 82.19 81.05 81.53 7,849,559 -0.33(-0.41%)
Jan 09, 2020 81.61 82.43 81.45 81.86 10,443,405 +1.49(+1.86%)
Jan 08, 2020 79.52 80.80 79.38 80.37 8,068,843 +0.92(+1.16%)
Jan 07, 2020 79.54 79.60 78.79 79.45 7,205,036 -0.24(-0.31%)
Jan 06, 2020 79.67 79.95 79.10 79.69 5,982,532 -0.63(-0.79%)
Jan 03, 2020 80.17 80.57 79.66 80.32 5,391,070 -0.47(-0.58%)
Jan 02, 2020 79.68 80.80 79.62 80.80 7,159,312 +1.29(+1.63%)
Dec 31, 2019 79.07 79.57 78.95 79.50 4,552,589 +0.43(+0.55%)
Dec 30, 2019 79.58 79.76 78.72 79.07 5,148,518 -0.62(-0.78%)
Dec 27, 2019 79.67 79.99 79.29 79.69 4,568,182 +0.05(+0.07%)
Dec 26, 2019 80.23 80.26 79.38 79.64 4,620,044 -0.41(-0.51%)
Dec 24, 2019 79.76 80.11 79.57 80.04 2,043,340 +0.26(+0.33%)
Dec 23, 2019 80.14 80.34 79.74 79.78 4,810,259 -0.21(-0.26%)
Dec 20, 2019 80.29 80.48 79.47 79.99 15,782,724 -0.05(-0.07%)
Dec 19, 2019 79.42 80.10 79.19 80.04 6,659,788 +0.48(+0.60%)
Dec 18, 2019 79.93 80.34 79.41 79.57 6,479,601 -0.13(-0.16%)
Dec 17, 2019 80.36 80.45 79.10 79.69 8,069,527 -0.59(-0.73%)
Dec 16, 2019 80.61 80.75 79.96 80.28 7,415,583 +0.10(+0.12%)
Dec 13, 2019 79.59 80.29 79.19 80.18 7,429,434 +0.42(+0.52%)
Dec 12, 2019 79.57 80.38 79.16 79.76 11,370,820 +1.46(+1.87%)
Dec 11, 2019 78.00 78.55 77.63 78.30 5,443,022 +0.50(+0.64%)
Dec 10, 2019 78.22 79.09 77.68 77.80 8,785,973 -0.22(-0.28%)
Dec 09, 2019 78.05 78.34 77.73 78.02 7,923,307 -0.04(-0.05%)
Dec 06, 2019 76.89 78.25 76.89 78.06 9,401,999 +1.69(+2.21%)
Dec 05, 2019 77.26 77.30 76.25 76.36 5,718,330 -0.86(-1.11%)
Dec 04, 2019 76.98 77.35 76.59 77.22 6,569,273 +0.52(+0.68%)
Dec 03, 2019 75.98 76.86 75.79 76.70 6,719,809 +0.23(+0.30%)
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.