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 31, 2020 77.75 77.94 76.60 76.88 12,902,645 -0.92(-1.18%)
Jan 30, 2020 77.44 78.48 76.76 77.80 13,486,356 -0.80(-1.01%)
Jan 29, 2020 79.89 80.15 77.58 78.60 19,506,134 -1.70(-2.12%)
Jan 28, 2020 80.71 80.83 79.50 80.30 13,103,453 -0.02(-0.02%)
Jan 27, 2020 80.33 81.07 79.35 80.32 12,205,164 -3.09(-3.71%)
Jan 24, 2020 85.19 85.31 82.78 83.41 8,623,352 -1.56(-1.83%)
Jan 23, 2020 83.31 85.06 82.24 84.97 6,731,245 +1.11(+1.32%)
Jan 22, 2020 84.41 84.97 83.81 83.86 6,793,325 +0.00(+0.00%)
Jan 21, 2020 84.13 84.83 83.55 83.86 7,827,107 -0.99(-1.16%)
Jan 17, 2020 84.22 84.97 84.12 84.85 7,682,402 +0.94(+1.12%)
Jan 16, 2020 83.37 83.93 83.05 83.91 5,714,466 +0.94(+1.14%)
Jan 15, 2020 82.47 83.44 82.47 82.96 6,780,566 +0.50(+0.60%)
Jan 14, 2020 82.65 82.87 82.35 82.47 6,460,404 -0.08(-0.10%)
Jan 13, 2020 82.13 83.12 81.76 82.55 8,145,636 +0.83(+1.02%)
Jan 10, 2020 82.29 82.38 81.23 81.71 7,831,687 -0.34(-0.41%)
Jan 09, 2020 81.80 82.62 81.63 82.05 10,419,628 +1.50(+1.86%)
Jan 08, 2020 79.70 80.98 79.56 80.55 8,050,471 +0.92(+1.16%)
Jan 07, 2020 79.72 79.78 78.97 79.63 7,188,632 -0.24(-0.31%)
Jan 06, 2020 79.86 80.13 79.28 79.87 5,968,911 -0.63(-0.79%)
Jan 03, 2020 80.35 80.75 79.85 80.51 5,378,796 -0.47(-0.58%)
Jan 02, 2020 79.86 80.98 79.80 80.98 7,143,012 +1.30(+1.63%)
Dec 31, 2019 79.25 79.75 79.13 79.68 4,542,224 +0.43(+0.55%)
Dec 30, 2019 79.77 79.94 78.90 79.25 5,136,796 -0.63(-0.78%)
Dec 27, 2019 79.86 80.17 79.47 79.87 4,557,782 +0.05(+0.07%)
Dec 26, 2019 80.42 80.44 79.57 79.82 4,609,525 -0.41(-0.51%)
Dec 24, 2019 79.94 80.30 79.76 80.23 2,038,688 +0.26(+0.33%)
Dec 23, 2019 80.32 80.53 79.92 79.96 4,799,307 -0.21(-0.26%)
Dec 20, 2019 80.47 80.66 79.66 80.17 15,746,790 -0.05(-0.07%)
Dec 19, 2019 79.60 80.28 79.38 80.23 6,644,625 +0.48(+0.60%)
Dec 18, 2019 80.11 80.53 79.59 79.75 6,464,848 -0.13(-0.16%)
Dec 17, 2019 80.54 80.64 79.28 79.87 8,051,154 -0.59(-0.73%)
Dec 16, 2019 80.79 80.93 80.15 80.46 7,398,699 +0.10(+0.12%)
Dec 13, 2019 79.77 80.47 79.38 80.36 7,412,519 +0.42(+0.52%)
Dec 12, 2019 79.76 80.56 79.34 79.95 11,344,931 +1.47(+1.87%)
Dec 11, 2019 78.18 78.73 77.81 78.48 5,430,630 +0.50(+0.64%)
Dec 10, 2019 78.40 79.27 77.86 77.98 8,765,969 -0.22(-0.28%)
Dec 09, 2019 78.22 78.51 77.91 78.20 7,905,268 -0.04(-0.05%)
Dec 06, 2019 77.06 78.42 77.06 78.23 9,380,592 +1.69(+2.21%)
Dec 05, 2019 77.44 77.47 76.42 76.54 5,705,310 -0.86(-1.11%)
Dec 04, 2019 77.15 77.53 76.77 77.40 6,554,316 +0.53(+0.68%)
Dec 03, 2019 76.16 77.04 75.97 76.87 6,704,509 +0.23(+0.30%)
Dec 02, 2019 77.38 77.73 75.97 76.65 7,090,226 -0.78(-1.01%)
Nov 29, 2019 77.86 78.61 77.26 77.43 4,255,680 -0.31(-0.40%)
Nov 27, 2019 76.90 77.77 76.51 77.73 8,282,412 +1.10(+1.43%)
Nov 26, 2019 76.25 76.72 76.13 76.64 8,442,464 +0.73(+0.97%)
Nov 25, 2019 75.37 76.13 75.16 75.90 6,013,746 +0.66(+0.88%)
Nov 22, 2019 74.94 75.58 74.92 75.24 6,709,234 +0.65(+0.87%)
Nov 21, 2019 75.90 76.17 74.10 74.59 9,154,915 -1.18(-1.56%)
Nov 20, 2019 75.71 76.57 75.21 75.77 6,895,875 -0.05(-0.07%)
Nov 19, 2019 76.19 76.38 75.74 75.82 6,629,451 -0.33(-0.43%)
Nov 18, 2019 76.06 76.23 75.45 76.15 7,097,090 -0.17(-0.23%)
Nov 15, 2019 76.75 76.98 75.74 76.32 8,316,285 -0.15(-0.20%)
Nov 14, 2019 76.22 76.60 75.95 76.48 5,831,440 +0.40(+0.52%)
Nov 13, 2019 75.49 76.39 75.41 76.08 8,207,037 +0.56(+0.74%)
Nov 12, 2019 74.94 76.11 74.87 75.51 9,435,586 +1.18(+1.58%)
Nov 11, 2019 73.72 74.43 73.38 74.34 6,462,811 +0.60(+0.81%)
Nov 08, 2019 74.12 74.53 73.45 73.74 7,859,747 -0.16(-0.22%)
Nov 07, 2019 74.90 75.11 73.80 73.90 8,006,537 -0.94(-1.25%)
Nov 06, 2019 74.02 75.18 73.95 74.84 7,057,222 +0.99(+1.34%)
Nov 05, 2019 74.25 74.25 73.07 73.85 7,821,847 -0.43(-0.58%)
Nov 04, 2019 75.12 75.24 73.86 74.28 9,167,748 -0.76(-1.01%)
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.