Skip to main content

Starbucks Corp (NQ: SBUX )

96.13 -0.31 (-0.32%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 61.03 62.07 59.33 59.72 22,130,408 -1.93(-3.12%)
Mar 30, 2020 60.47 61.98 58.67 61.65 15,629,515 +1.38(+2.29%)
Mar 27, 2020 60.58 62.00 58.89 60.27 20,859,518 -3.23(-5.09%)
Mar 26, 2020 60.60 65.03 60.19 63.50 23,116,696 +3.72(+6.21%)
Mar 25, 2020 60.71 63.27 57.68 59.79 25,286,440 +0.84(+1.43%)
Mar 24, 2020 56.88 59.20 55.42 58.94 31,114,012 +7.57(+14.73%)
Mar 23, 2020 51.99 52.18 49.06 51.37 27,397,996 -1.34(-2.55%)
Mar 20, 2020 56.60 59.67 52.61 52.72 31,283,664 -3.07(-5.50%)
Mar 19, 2020 51.08 57.56 48.65 55.79 27,681,020 +4.62(+9.02%)
Mar 18, 2020 50.47 52.37 45.44 51.17 31,651,690 -2.41(-4.49%)
Mar 17, 2020 54.10 54.16 48.70 53.58 27,565,058 +0.35(+0.67%)
Mar 16, 2020 55.08 58.10 52.79 53.23 25,700,426 -10.29(-16.20%)
Mar 13, 2020 59.64 63.76 57.70 63.52 21,186,108 +7.10(+12.59%)
Mar 12, 2020 57.19 60.68 55.84 56.42 27,705,178 -5.97(-9.57%)
Mar 11, 2020 66.16 67.47 61.23 62.39 18,877,918 -5.63(-8.28%)
Mar 10, 2020 65.92 68.09 63.62 68.02 20,262,950 +3.67(+5.70%)
Mar 09, 2020 64.12 67.25 63.67 64.35 17,532,072 -4.10(-5.99%)
Mar 06, 2020 66.74 68.78 65.46 68.44 19,901,542 -0.77(-1.12%)
Mar 05, 2020 70.77 70.77 68.39 69.22 13,806,090 -3.16(-4.37%)
Mar 04, 2020 72.03 72.86 70.75 72.38 12,103,171 +0.97(+1.36%)
Mar 03, 2020 74.77 75.05 70.96 71.41 13,641,171 -3.43(-4.59%)
Mar 02, 2020 70.79 74.87 70.55 74.84 15,692,543 +3.59(+5.04%)
Feb 28, 2020 69.20 71.60 68.79 71.25 21,046,424 +0.13(+0.18%)
Feb 27, 2020 71.62 73.47 70.28 71.12 18,840,074 -2.16(-2.95%)
Feb 26, 2020 75.04 75.62 73.26 73.29 11,603,508 -1.38(-1.85%)
Feb 25, 2020 77.24 77.54 74.20 74.67 10,346,680 -2.12(-2.76%)
Feb 24, 2020 76.79 78.18 76.55 76.78 9,147,548 -2.58(-3.25%)
Feb 21, 2020 79.95 80.30 79.04 79.36 6,386,180 -1.13(-1.40%)
Feb 20, 2020 81.52 81.99 79.70 80.49 6,569,130 -1.40(-1.71%)
Feb 19, 2020 81.30 82.15 81.13 81.89 5,734,902 +0.83(+1.02%)
Feb 18, 2020 81.19 81.28 80.21 81.06 5,823,559 -0.05(-0.06%)
Feb 14, 2020 81.93 82.14 80.85 81.11 6,259,704 -0.59(-0.72%)
Feb 13, 2020 80.40 82.22 80.18 81.70 9,440,091 +1.24(+1.54%)
Feb 12, 2020 79.68 80.95 79.39 80.46 8,522,068 +0.96(+1.21%)
Feb 11, 2020 79.82 80.16 79.36 79.50 5,612,136 -0.02(-0.02%)
Feb 10, 2020 78.52 79.60 78.28 79.52 8,023,038 +1.01(+1.28%)
Feb 07, 2020 77.91 78.69 77.51 78.51 8,887,288 +0.25(+0.31%)
Feb 06, 2020 79.63 79.66 78.27 78.27 9,796,912 -1.28(-1.61%)
Feb 05, 2020 80.75 81.04 78.70 79.55 10,987,502 -0.37(-0.47%)
Feb 04, 2020 78.80 80.48 78.33 79.92 11,053,053 +2.14(+2.76%)
Feb 03, 2020 76.93 78.48 76.93 77.78 10,053,029 +1.07(+1.39%)
Jan 31, 2020 77.58 77.76 76.43 76.71 12,931,969 -0.91(-1.18%)
Jan 30, 2020 77.27 78.30 76.58 77.62 13,517,007 -0.80(-1.01%)
Jan 29, 2020 79.71 79.97 77.40 78.42 19,550,468 -1.70(-2.12%)
Jan 28, 2020 80.52 80.65 79.32 80.12 13,133,234 -0.02(-0.02%)
Jan 27, 2020 80.14 80.89 79.17 80.14 12,232,904 -3.08(-3.71%)
Jan 24, 2020 85.00 85.12 82.60 83.22 8,642,951 -1.56(-1.83%)
Jan 23, 2020 83.12 84.87 82.05 84.77 6,746,543 +1.10(+1.32%)
Jan 22, 2020 84.22 84.77 83.62 83.67 6,808,764 +0.00(+0.00%)
Jan 21, 2020 83.94 84.64 83.36 83.67 7,844,896 -0.99(-1.16%)
Jan 17, 2020 84.03 84.77 83.92 84.66 7,699,862 +0.94(+1.12%)
Jan 16, 2020 83.18 83.74 82.86 83.72 5,727,454 +0.94(+1.14%)
Jan 15, 2020 82.29 83.25 82.29 82.78 6,795,977 +0.50(+0.60%)
Jan 14, 2020 82.46 82.69 82.16 82.28 6,475,087 -0.08(-0.10%)
Jan 13, 2020 81.94 82.93 81.57 82.36 8,164,149 +0.83(+1.02%)
Jan 10, 2020 82.11 82.19 81.05 81.53 7,849,487 -0.33(-0.41%)
Jan 09, 2020 81.61 82.43 81.45 81.86 10,443,309 +1.49(+1.86%)
Jan 08, 2020 79.52 80.80 79.38 80.37 8,068,768 +0.92(+1.16%)
Jan 07, 2020 79.54 79.60 78.79 79.45 7,204,970 -0.24(-0.31%)
Jan 06, 2020 79.67 79.95 79.10 79.69 5,982,477 -0.63(-0.79%)
Jan 03, 2020 80.17 80.57 79.67 80.33 5,391,020 -0.47(-0.58%)
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.