Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 89.78 90.46 88.73 89.55 8,868,088 -1.24(-1.37%)
Jan 28, 2021 91.51 92.99 90.74 90.79 9,569,500 +0.26(+0.29%)
Jan 27, 2021 93.87 94.15 89.48 90.53 19,597,848 -6.31(-6.51%)
Jan 26, 2021 95.65 97.32 95.50 96.84 7,702,064 +1.15(+1.20%)
Jan 25, 2021 95.97 96.15 94.51 95.69 5,413,204 -0.43(-0.44%)
Jan 22, 2021 96.35 96.64 95.33 96.12 5,655,663 -0.62(-0.64%)
Jan 21, 2021 97.55 97.58 96.62 96.74 6,195,265 -0.81(-0.83%)
Jan 20, 2021 94.73 97.91 94.54 97.55 6,287,435 +2.70(+2.85%)
Jan 19, 2021 95.09 95.83 93.74 94.85 7,047,174 +0.19(+0.21%)
Jan 15, 2021 93.78 94.99 93.62 94.66 5,970,905 +0.47(+0.50%)
Jan 14, 2021 96.02 96.38 94.08 94.18 4,890,163 -0.99(-1.04%)
Jan 13, 2021 94.65 95.63 93.88 95.17 5,189,580 +0.06(+0.07%)
Jan 12, 2021 96.21 96.50 94.64 95.11 4,682,693 -1.65(-1.70%)
Jan 11, 2021 97.22 97.72 96.45 96.76 4,602,543 -0.99(-1.01%)
Jan 08, 2021 96.07 97.83 95.66 97.75 6,345,499 +2.15(+2.24%)
Jan 07, 2021 96.65 96.79 95.23 95.60 5,460,767 -0.78(-0.81%)
Jan 06, 2021 95.27 97.32 95.18 96.38 5,424,032 +0.69(+0.73%)
Jan 05, 2021 95.20 96.44 95.09 95.68 6,183,575 +0.31(+0.33%)
Jan 04, 2021 99.59 99.67 94.48 95.37 8,690,040 -3.59(-3.63%)
Dec 31, 2020 98.96 98.96 98.96 3,950,360 +0.93(+0.95%)
Dec 30, 2020 98.04 98.62 97.85 98.02 3,950,360 +0.31(+0.32%)
Dec 29, 2020 97.02 97.85 96.64 97.71 5,166,566 +1.19(+1.24%)
Dec 28, 2020 95.20 96.55 94.64 96.51 5,463,318 +2.16(+2.28%)
Dec 24, 2020 94.63 94.68 94.05 94.36 2,107,130 -0.05(-0.05%)
Dec 23, 2020 94.62 94.98 94.32 94.41 4,125,810 -0.32(-0.34%)
Dec 22, 2020 94.46 95.43 94.25 94.73 4,651,536 -0.49(-0.51%)
Dec 21, 2020 93.63 95.41 92.52 95.22 7,756,209 -0.31(-0.33%)
Dec 18, 2020 95.58 96.30 95.23 95.53 11,043,110 +0.06(+0.07%)
Dec 17, 2020 95.78 96.24 94.91 95.47 4,899,579 -0.06(-0.06%)
Dec 16, 2020 96.29 96.94 95.02 95.53 6,925,376 -0.84(-0.87%)
Dec 15, 2020 96.42 97.00 96.00 96.37 5,616,400 +0.80(+0.83%)
Dec 14, 2020 96.04 96.86 95.51 95.57 5,572,844 +0.30(+0.31%)
Dec 11, 2020 96.57 96.92 94.66 95.28 6,770,363 -2.21(-2.27%)
Dec 10, 2020 95.75 98.13 95.04 97.49 13,968,123 +4.62(+4.97%)
Dec 09, 2020 94.29 94.54 92.59 92.87 7,155,526 -0.75(-0.80%)
Dec 08, 2020 92.84 93.95 92.51 93.62 4,227,330 -0.19(-0.20%)
Dec 07, 2020 94.36 94.55 93.14 93.80 4,874,757 -0.80(-0.85%)
Dec 04, 2020 93.75 95.22 93.49 94.61 7,516,415 +2.01(+2.17%)
Dec 03, 2020 91.59 93.43 91.54 92.60 6,769,633 +1.11(+1.21%)
Dec 02, 2020 91.12 91.61 90.84 91.49 3,651,366 +0.08(+0.09%)
Dec 01, 2020 91.58 91.82 90.88 91.41 5,372,948 +0.74(+0.82%)
Nov 30, 2020 90.84 90.92 89.69 90.67 5,617,032 -0.59(-0.65%)
Nov 27, 2020 91.09 91.55 90.91 91.26 2,345,616 +0.43(+0.47%)
Nov 25, 2020 91.11 91.15 90.59 90.84 4,353,611 -0.09(-0.10%)
Nov 24, 2020 90.20 91.32 90.10 90.93 6,832,371 +1.31(+1.47%)
Nov 23, 2020 90.30 90.52 89.19 89.61 5,192,586 -0.12(-0.13%)
Nov 20, 2020 90.11 90.22 89.68 89.73 4,983,772 -0.69(-0.77%)
Nov 19, 2020 89.95 90.58 89.60 90.43 4,594,154 -0.14(-0.15%)
Nov 18, 2020 91.23 91.88 90.57 90.57 6,527,441 -0.64(-0.70%)
Nov 17, 2020 89.92 91.37 89.55 91.21 9,427,849 +0.76(+0.84%)
Nov 16, 2020 89.53 90.47 88.82 90.45 10,123,407 +2.05(+2.32%)
Nov 13, 2020 87.30 88.42 86.67 88.39 5,965,392 +1.88(+2.17%)
Nov 12, 2020 87.56 87.64 85.71 86.52 7,631,027 -1.40(-1.59%)
Nov 11, 2020 87.05 88.64 86.97 87.91 8,966,234 +1.04(+1.19%)
Nov 10, 2020 86.71 88.12 86.15 86.88 11,322,726 -1.40(-1.58%)
Nov 09, 2020 89.40 89.90 88.05 88.27 17,611,506 +4.82(+5.77%)
Nov 06, 2020 83.00 83.96 82.66 83.46 7,197,115 +0.03(+0.03%)
Nov 05, 2020 83.49 83.93 82.77 83.43 6,697,643 +0.76(+0.92%)
Nov 04, 2020 81.85 84.05 81.70 82.67 11,412,824 +1.29(+1.58%)
Nov 03, 2020 79.89 81.99 79.34 81.38 7,504,376 +2.23(+2.81%)
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.