Starbucks Corp (NQ: SBUX )

110.78 USD +0.05 (+0.05%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 97.06 97.79 95.92 96.81 8,203,000 -1.34(-1.37%)
Jan 28, 2021 98.93 100.53 98.10 98.15 8,851,808 +0.28(+0.29%)
Jan 27, 2021 101.48 101.78 96.73 97.87 18,128,050 -6.82(-6.51%)
Jan 26, 2021 103.40 105.21 103.24 104.69 7,110,797 +1.24(+1.20%)
Jan 25, 2021 103.75 103.95 102.17 103.45 5,007,375 -0.46(-0.44%)
Jan 22, 2021 104.16 104.47 103.06 103.91 5,231,500 -0.67(-0.64%)
Jan 21, 2021 105.46 105.49 104.45 104.58 5,730,633 -0.88(-0.83%)
Jan 20, 2021 102.41 105.85 102.20 105.46 5,815,891 +2.92(+2.85%)
Jan 19, 2021 102.80 103.60 101.34 102.54 6,518,651 +0.21(+0.21%)
Jan 15, 2021 101.38 102.69 101.21 102.33 5,523,100 +0.51(+0.50%)
Jan 14, 2021 103.80 104.19 101.71 101.82 4,523,411 -1.07(-1.04%)
Jan 13, 2021 102.32 103.38 101.49 102.89 4,800,373 +0.07(+0.07%)
Jan 12, 2021 104.01 104.32 102.31 102.82 4,331,501 -1.78(-1.70%)
Jan 11, 2021 105.10 105.64 104.27 104.60 4,257,362 -1.07(-1.01%)
Jan 08, 2021 103.86 105.76 103.42 105.67 5,869,600 +2.32(+2.24%)
Jan 07, 2021 104.49 104.64 102.95 103.35 5,051,221 -0.84(-0.81%)
Jan 06, 2021 102.99 105.21 102.90 104.19 5,017,241 +0.75(+0.73%)
Jan 05, 2021 102.92 104.26 102.80 103.44 5,719,820 +0.34(+0.33%)
Jan 04, 2021 107.66 107.75 102.14 103.10 8,038,305 -3.88(-3.63%)
Dec 31, 2020 106.98 106.98 106.98 3,654,092 +1.01(+0.95%)
Dec 30, 2020 105.99 106.62 105.78 105.97 3,654,092 +0.34(+0.32%)
Dec 29, 2020 104.89 105.78 104.47 105.63 4,779,085 +1.29(+1.24%)
Dec 28, 2020 102.92 104.38 102.31 104.34 5,053,581 +2.33(+2.28%)
Dec 24, 2020 102.30 102.36 101.68 102.01 1,949,100 -0.05(-0.05%)
Dec 23, 2020 102.29 102.68 101.96 102.06 3,816,383 -0.35(-0.34%)
Dec 22, 2020 102.12 103.17 101.89 102.41 4,302,661 -0.53(-0.51%)
Dec 21, 2020 101.22 103.15 100.02 102.94 7,174,510 -0.34(-0.33%)
Dec 18, 2020 103.33 104.11 102.95 103.28 10,214,900 +0.07(+0.07%)
Dec 17, 2020 103.55 104.04 102.61 103.21 4,532,121 -0.06(-0.06%)
Dec 16, 2020 104.10 104.80 102.72 103.27 6,405,988 -0.91(-0.87%)
Dec 15, 2020 104.24 104.86 103.78 104.18 5,195,182 +0.86(+0.83%)
Dec 14, 2020 103.83 104.71 103.25 103.32 5,154,893 +0.32(+0.31%)
Dec 11, 2020 104.40 104.78 102.33 103.00 6,262,600 -2.39(-2.27%)
Dec 10, 2020 103.51 106.09 102.75 105.39 12,920,543 +4.99(+4.97%)
Dec 09, 2020 101.94 102.21 100.10 100.40 6,618,877 -0.81(-0.80%)
Dec 08, 2020 100.37 101.57 100.01 101.21 3,910,289 -0.20(-0.20%)
Dec 07, 2020 102.01 102.22 100.69 101.41 4,509,161 -0.87(-0.85%)
Dec 04, 2020 101.35 102.94 101.07 102.28 6,952,700 +2.17(+2.17%)
Dec 03, 2020 99.02 101.00 98.96 100.11 6,261,925 +1.20(+1.21%)
Dec 02, 2020 98.51 99.04 98.21 98.91 3,377,522 +0.09(+0.09%)
Dec 01, 2020 99.00 99.26 98.25 98.82 4,969,988 +0.80(+0.82%)
Nov 30, 2020 98.20 98.29 96.96 98.02 5,195,767 -0.64(-0.65%)
Nov 27, 2020 98.48 98.97 98.28 98.66 2,169,700 +0.46(+0.47%)
Nov 25, 2020 98.50 98.54 97.94 98.20 4,027,100 -0.10(-0.10%)
Nov 24, 2020 97.51 98.72 97.40 98.30 6,319,958 +1.42(+1.47%)
Nov 23, 2020 97.62 97.86 96.42 96.88 4,803,153 -0.13(-0.13%)
Nov 20, 2020 97.42 97.54 96.95 97.01 4,610,000 -0.75(-0.77%)
Nov 19, 2020 97.24 97.92 96.86 97.76 4,249,602 -0.15(-0.15%)
Nov 18, 2020 98.63 99.33 97.91 97.91 6,037,897 -0.69(-0.70%)
Nov 17, 2020 97.21 98.78 96.81 98.60 8,720,780 +0.82(+0.84%)
Nov 16, 2020 96.79 97.81 96.02 97.78 9,364,173 +2.22(+2.32%)
Nov 13, 2020 94.38 95.59 93.70 95.56 5,518,000 +2.03(+2.17%)
Nov 12, 2020 94.66 94.75 92.66 93.53 7,058,716 -1.51(-1.59%)
Nov 11, 2020 94.11 95.83 94.02 95.04 8,293,785 +1.12(+1.19%)
Nov 10, 2020 93.74 95.27 93.14 93.92 10,473,545 -1.96(-2.04%)
Nov 09, 2020 97.10 97.65 95.64 95.88 16,214,217 +5.23(+5.77%)
Nov 06, 2020 90.15 91.20 89.78 90.65 6,626,100 +0.03(+0.03%)
Nov 05, 2020 90.69 91.16 89.90 90.62 6,166,256 +0.83(+0.92%)
Nov 04, 2020 88.90 91.29 88.74 89.79 10,507,336 +1.40(+1.58%)
Nov 03, 2020 86.78 89.06 86.18 88.39 6,908,983 +2.42(+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.