Skip to main content

Starbucks Corp (NQ: SBUX )

103.55 -1.50 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 82.43 82.48 81.60 82.35 7,139,699 +0.05(+0.06%)
Sep 27, 2019 84.10 84.10 81.77 82.31 6,429,583 -1.33(-1.59%)
Sep 26, 2019 84.61 84.90 83.36 83.64 5,939,163 -0.64(-0.76%)
Sep 25, 2019 83.77 84.39 82.91 84.28 5,651,458 +0.53(+0.63%)
Sep 24, 2019 85.31 85.47 83.37 83.75 6,106,573 -0.83(-0.98%)
Sep 23, 2019 84.12 84.90 83.76 84.58 5,307,848 +0.69(+0.82%)
Sep 20, 2019 85.32 85.76 83.88 83.89 12,069,910 -1.39(-1.63%)
Sep 19, 2019 84.75 85.78 84.10 85.28 5,233,504 +0.56(+0.66%)
Sep 18, 2019 84.74 85.09 83.88 84.72 4,895,371 +0.20(+0.23%)
Sep 17, 2019 83.52 85.18 83.50 84.52 6,991,428 +1.24(+1.49%)
Sep 16, 2019 83.84 84.24 83.25 83.28 6,806,085 -0.99(-1.17%)
Sep 13, 2019 85.82 85.82 84.12 84.27 7,485,863 -1.47(-1.72%)
Sep 12, 2019 85.84 86.92 85.47 85.74 7,367,524 +1.01(+1.19%)
Sep 11, 2019 83.99 85.17 83.46 84.74 9,021,948 +0.59(+0.70%)
Sep 10, 2019 87.37 87.44 83.17 84.15 13,409,648 -3.55(-4.05%)
Sep 09, 2019 89.23 89.35 87.31 87.70 7,002,669 -1.47(-1.65%)
Sep 06, 2019 89.18 89.73 88.96 89.17 4,285,780 +0.17(+0.19%)
Sep 05, 2019 89.92 90.31 88.64 89.00 5,920,745 -0.51(-0.57%)
Sep 04, 2019 88.00 89.72 86.65 89.52 13,890,451 -0.65(-0.72%)
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.