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 (%)
Jan 29, 2021 89.58 90.25 88.53 89.35 8,888,244 -1.24(-1.37%)
Jan 28, 2021 91.30 92.78 90.54 90.58 9,591,250 +0.26(+0.29%)
Jan 27, 2021 93.66 93.93 89.27 90.32 19,642,390 -6.29(-6.51%)
Jan 26, 2021 95.43 97.10 95.28 96.62 7,719,570 +1.14(+1.20%)
Jan 25, 2021 95.75 95.94 94.29 95.47 5,425,507 -0.42(-0.44%)
Jan 22, 2021 96.13 96.42 95.12 95.90 5,668,517 -0.62(-0.64%)
Jan 21, 2021 97.33 97.36 96.40 96.52 6,209,345 -0.81(-0.83%)
Jan 20, 2021 94.51 97.69 94.32 97.33 6,301,726 +2.69(+2.85%)
Jan 19, 2021 94.87 95.61 93.53 94.63 7,063,191 +0.19(+0.21%)
Jan 15, 2021 93.56 94.77 93.41 94.44 5,984,476 +0.47(+0.50%)
Jan 14, 2021 95.80 96.16 93.87 93.97 4,901,277 -0.99(-1.04%)
Jan 13, 2021 94.43 95.41 93.67 94.96 5,201,375 +0.06(+0.07%)
Jan 12, 2021 95.99 96.28 94.42 94.89 4,693,336 -1.64(-1.70%)
Jan 11, 2021 97.00 97.50 96.23 96.54 4,613,004 -0.99(-1.01%)
Jan 08, 2021 95.85 97.61 95.45 97.52 6,359,921 +2.14(+2.24%)
Jan 07, 2021 96.43 96.57 95.01 95.38 5,473,178 -0.78(-0.81%)
Jan 06, 2021 95.05 97.10 94.97 96.16 5,436,360 +0.69(+0.73%)
Jan 05, 2021 94.99 96.22 94.87 95.47 6,197,629 +0.31(+0.33%)
Jan 04, 2021 99.36 99.44 94.27 95.15 8,709,791 -3.58(-3.63%)
Dec 31, 2020 98.73 98.73 98.73 3,959,339 +0.93(+0.95%)
Dec 30, 2020 97.82 98.40 97.62 97.80 3,959,339 +0.31(+0.32%)
Dec 29, 2020 96.80 97.62 96.42 97.49 5,178,309 +1.19(+1.24%)
Dec 28, 2020 94.99 96.33 94.42 96.30 5,475,735 +2.15(+2.28%)
Dec 24, 2020 94.41 94.47 93.84 94.15 2,111,919 -0.05(-0.05%)
Dec 23, 2020 94.40 94.77 94.10 94.19 4,135,187 -0.32(-0.34%)
Dec 22, 2020 94.25 95.22 94.03 94.51 4,662,108 -0.49(-0.51%)
Dec 21, 2020 93.42 95.20 92.31 95.00 7,773,838 -0.31(-0.33%)
Dec 18, 2020 95.36 96.08 95.01 95.32 11,068,209 +0.06(+0.07%)
Dec 17, 2020 95.57 96.02 94.70 95.25 4,910,715 -0.06(-0.06%)
Dec 16, 2020 96.07 96.72 94.80 95.31 6,941,117 -0.84(-0.87%)
Dec 15, 2020 96.20 96.78 95.78 96.15 5,629,165 +0.79(+0.83%)
Dec 14, 2020 95.83 96.64 95.29 95.35 5,585,511 +0.30(+0.31%)
Dec 11, 2020 96.35 96.70 94.44 95.06 6,785,751 -2.21(-2.27%)
Dec 10, 2020 95.53 97.91 94.83 97.26 13,999,870 +4.61(+4.97%)
Dec 09, 2020 94.08 94.33 92.38 92.66 7,171,790 -0.75(-0.80%)
Dec 08, 2020 92.63 93.74 92.30 93.41 4,236,938 -0.18(-0.20%)
Dec 07, 2020 94.15 94.34 92.93 93.59 4,885,837 -0.80(-0.85%)
Dec 04, 2020 93.54 95.00 93.28 94.39 7,533,499 +2.00(+2.17%)
Dec 03, 2020 91.39 93.21 91.33 92.39 6,785,019 +1.11(+1.21%)
Dec 02, 2020 90.92 91.40 90.64 91.28 3,659,665 +0.08(+0.09%)
Dec 01, 2020 91.37 91.61 90.68 91.20 5,385,159 +0.74(+0.82%)
Nov 30, 2020 90.63 90.71 89.48 90.46 5,629,799 -0.59(-0.65%)
Nov 27, 2020 90.89 91.34 90.70 91.05 2,350,947 +0.42(+0.47%)
Nov 25, 2020 90.91 90.94 90.39 90.63 4,363,507 -0.09(-0.10%)
Nov 24, 2020 89.99 91.11 89.89 90.72 6,847,900 +1.31(+1.47%)
Nov 23, 2020 90.09 90.32 88.99 89.41 5,204,388 -0.12(-0.13%)
Nov 20, 2020 89.91 90.02 89.48 89.53 4,995,100 -0.69(-0.77%)
Nov 19, 2020 89.74 90.37 89.39 90.22 4,604,595 -0.14(-0.15%)
Nov 18, 2020 91.03 91.67 90.36 90.36 6,542,277 -0.64(-0.70%)
Nov 17, 2020 89.72 91.16 89.35 91.00 9,449,277 +0.76(+0.84%)
Nov 16, 2020 89.33 90.27 88.62 90.24 10,146,416 +2.05(+2.32%)
Nov 13, 2020 87.10 88.22 86.48 88.19 5,978,950 +1.87(+2.17%)
Nov 12, 2020 87.36 87.45 85.52 86.32 7,648,371 -1.39(-1.59%)
Nov 11, 2020 86.85 88.44 86.77 87.71 8,986,612 +1.03(+1.19%)
Nov 10, 2020 86.51 87.93 85.96 86.68 11,348,460 -1.39(-1.58%)
Nov 09, 2020 89.19 89.70 87.85 88.07 17,651,530 +4.80(+5.77%)
Nov 06, 2020 82.81 83.77 82.47 83.27 7,213,472 +0.03(+0.03%)
Nov 05, 2020 83.31 83.74 82.58 83.24 6,712,865 +0.76(+0.92%)
Nov 04, 2020 81.66 83.86 81.51 82.48 11,438,762 +1.29(+1.58%)
Nov 03, 2020 79.71 81.81 79.16 81.19 7,521,432 +2.22(+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.