Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 81.85 82.36 81.73 82.30 4,398,005 +0.45(+0.55%)
Dec 30, 2019 82.38 82.56 81.49 81.85 4,973,698 -0.65(-0.78%)
Dec 27, 2019 82.47 82.80 82.08 82.49 4,413,068 +0.06(+0.07%)
Dec 26, 2019 83.05 83.08 82.17 82.44 4,463,169 -0.42(-0.51%)
Dec 24, 2019 82.56 82.93 82.37 82.86 1,973,958 +0.27(+0.33%)
Dec 23, 2019 82.95 83.17 82.54 82.59 4,646,925 -0.22(-0.26%)
Dec 20, 2019 83.11 83.31 82.27 82.80 15,246,817 -0.06(-0.07%)
Dec 19, 2019 82.21 82.91 81.98 82.86 6,433,653 +0.50(+0.60%)
Dec 18, 2019 82.74 83.17 82.20 82.36 6,259,584 -0.13(-0.16%)
Dec 17, 2019 83.19 83.28 81.88 82.49 7,795,524 -0.61(-0.73%)
Dec 16, 2019 83.44 83.59 82.77 83.10 7,163,785 +0.10(+0.12%)
Dec 13, 2019 82.39 83.11 81.98 83.00 7,177,166 +0.43(+0.52%)
Dec 12, 2019 82.37 83.20 81.94 82.57 10,984,721 +1.52(+1.87%)
Dec 11, 2019 80.74 81.31 80.36 81.05 5,258,203 +0.51(+0.64%)
Dec 10, 2019 80.97 81.87 80.42 80.54 8,487,642 -0.22(-0.28%)
Dec 09, 2019 80.79 81.09 80.46 80.76 7,654,269 -0.04(-0.05%)
Dec 06, 2019 79.59 81.00 79.59 80.80 9,082,751 +1.75(+2.21%)
Dec 05, 2019 79.98 80.01 78.93 79.05 5,524,162 -0.89(-1.11%)
Dec 04, 2019 79.68 80.07 79.29 79.94 6,346,211 +0.54(+0.68%)
Dec 03, 2019 78.66 79.56 78.46 79.39 6,491,636 +0.23(+0.30%)
Dec 02, 2019 79.92 80.28 78.46 79.16 6,865,106 -0.80(-1.01%)
Nov 29, 2019 80.42 81.18 79.80 79.97 4,120,559 -0.32(-0.40%)
Nov 27, 2019 79.42 80.32 79.02 80.28 8,019,439 +1.13(+1.43%)
Nov 26, 2019 78.75 79.24 78.63 79.15 8,174,409 +0.76(+0.97%)
Nov 25, 2019 77.84 78.63 77.63 78.39 5,822,805 +0.68(+0.88%)
Nov 22, 2019 77.40 78.06 77.37 77.71 6,496,210 +0.67(+0.87%)
Nov 21, 2019 78.39 78.66 76.53 77.04 8,864,239 -1.22(-1.56%)
Nov 20, 2019 78.20 79.09 77.67 78.25 6,676,925 -0.06(-0.07%)
Nov 19, 2019 78.68 78.89 78.22 78.31 6,418,960 -0.34(-0.43%)
Nov 18, 2019 78.55 78.73 77.93 78.65 6,871,752 -0.18(-0.23%)
Nov 15, 2019 79.26 79.51 78.22 78.82 8,052,237 -0.16(-0.20%)
Nov 14, 2019 78.72 79.11 78.44 78.98 5,646,288 +0.41(+0.52%)
Nov 13, 2019 77.96 78.90 77.88 78.57 7,946,457 +0.58(+0.74%)
Nov 12, 2019 77.40 78.61 77.33 77.99 9,135,999 +1.22(+1.59%)
Nov 11, 2019 76.14 76.87 75.79 76.77 6,257,612 +0.61(+0.81%)
Nov 08, 2019 76.55 76.97 75.86 76.16 7,610,194 -0.17(-0.22%)
Nov 07, 2019 77.36 77.57 76.22 76.33 7,752,324 -0.97(-1.25%)
Nov 06, 2019 76.45 77.65 76.37 77.30 6,833,150 +1.02(+1.34%)
Nov 05, 2019 76.69 76.69 75.47 76.27 7,573,497 -0.45(-0.58%)
Nov 04, 2019 77.58 77.71 76.28 76.72 8,876,665 -0.78(-1.01%)
Nov 01, 2019 78.97 79.46 76.94 77.50 11,443,637 -1.26(-1.60%)
Oct 31, 2019 80.76 81.24 77.57 78.76 15,039,446 +0.34(+0.44%)
Oct 30, 2019 78.80 78.89 77.60 78.41 9,364,831 +0.06(+0.07%)
Oct 29, 2019 78.06 78.82 77.90 78.36 6,118,343 +0.49(+0.63%)
Oct 28, 2019 78.67 79.15 77.64 77.86 7,142,773 +0.20(+0.26%)
Oct 25, 2019 77.50 77.83 76.96 77.66 5,620,893 +0.19(+0.24%)
Oct 24, 2019 77.12 77.80 76.99 77.47 4,973,890 +0.41(+0.53%)
Oct 23, 2019 78.52 78.62 76.49 77.06 7,716,009 -0.67(-0.86%)
Oct 22, 2019 79.38 79.49 77.67 77.73 6,234,068 -1.76(-2.21%)
Oct 21, 2019 80.10 80.32 79.24 79.49 5,375,904 -0.63(-0.79%)
Oct 18, 2019 80.42 80.80 79.65 80.13 4,972,394 -0.24(-0.30%)
Oct 17, 2019 80.92 81.05 80.25 80.37 4,721,552 -0.39(-0.48%)
Oct 16, 2019 80.59 80.87 80.14 80.76 3,976,690 +0.24(+0.30%)
Oct 15, 2019 81.03 81.26 79.88 80.52 5,070,277 -0.16(-0.20%)
Oct 14, 2019 80.56 81.66 80.47 80.68 5,300,214 +0.24(+0.30%)
Oct 11, 2019 81.05 81.26 80.34 80.43 6,035,653 +0.37(+0.47%)
Oct 10, 2019 80.02 80.16 79.52 80.06 4,571,350 +0.10(+0.13%)
Oct 09, 2019 79.51 80.26 79.43 79.96 4,776,883 +0.88(+1.11%)
Oct 08, 2019 79.62 80.41 78.88 79.08 6,857,290 -0.88(-1.09%)
Oct 07, 2019 79.83 80.25 79.62 79.96 4,773,086 -0.07(-0.08%)
Oct 04, 2019 79.07 80.07 78.93 80.02 6,325,759 +1.16(+1.48%)
Oct 03, 2019 78.52 79.08 77.87 78.86 6,507,971 +0.35(+0.45%)
Oct 02, 2019 80.05 80.11 78.39 78.51 10,775,848 -2.07(-2.57%)
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.