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 (%)
May 29, 2020 71.99 72.01 70.75 71.41 11,039,780 -0.50(-0.70%)
May 28, 2020 72.01 73.31 71.36 71.92 9,100,059 -0.05(-0.08%)
May 27, 2020 72.32 72.32 70.86 71.97 8,999,838 +0.77(+1.08%)
May 26, 2020 72.89 73.18 71.03 71.20 9,195,465 +0.13(+0.18%)
May 22, 2020 71.33 71.47 70.07 71.08 8,358,056 -0.20(-0.28%)
May 21, 2020 71.97 72.69 71.28 71.28 11,260,340 +0.07(+0.10%)
May 20, 2020 70.72 71.28 70.07 71.20 8,505,719 +1.74(+2.50%)
May 19, 2020 69.96 70.71 69.37 69.46 7,080,360 -0.34(-0.49%)
May 18, 2020 70.38 70.97 69.77 69.80 9,725,776 +1.90(+2.79%)
May 15, 2020 66.67 68.35 66.55 67.91 10,362,906 -0.03(-0.04%)
May 14, 2020 66.22 68.03 64.69 67.93 13,028,114 +0.52(+0.77%)
May 13, 2020 68.18 69.36 66.77 67.41 12,592,815 -0.67(-0.98%)
May 12, 2020 69.59 70.26 68.07 68.08 9,326,320 -1.39(-2.00%)
May 11, 2020 70.16 70.67 69.40 69.47 9,830,009 -1.83(-2.57%)
May 08, 2020 70.74 71.36 69.37 71.30 13,019,622 +1.71(+2.46%)
May 07, 2020 67.59 69.62 67.18 69.59 14,595,491 +3.16(+4.76%)
May 06, 2020 67.17 68.15 66.34 66.43 13,981,856 +0.05(+0.08%)
May 05, 2020 68.25 68.36 66.37 66.38 14,244,658 +0.92(+1.40%)
May 04, 2020 66.09 66.12 64.88 65.46 14,173,316 -1.73(-2.57%)
May 01, 2020 68.20 69.09 66.66 67.19 12,318,821 -2.68(-3.83%)
Apr 30, 2020 69.96 70.69 68.46 69.87 16,675,669 -0.12(-0.17%)
Apr 29, 2020 71.19 71.70 69.86 69.98 26,975,438 -1.67(-2.33%)
Apr 28, 2020 71.63 72.49 70.07 71.65 14,033,349 +0.87(+1.22%)
Apr 27, 2020 69.82 71.06 69.69 70.78 9,064,029 +1.97(+2.86%)
Apr 24, 2020 68.97 69.23 67.57 68.82 9,291,913 +0.39(+0.57%)
Apr 23, 2020 70.41 70.72 67.62 68.43 17,034,526 -2.09(-2.97%)
Apr 22, 2020 67.88 71.08 67.77 70.52 12,464,503 +4.31(+6.50%)
Apr 21, 2020 66.83 67.34 65.32 66.21 11,359,844 -2.37(-3.45%)
Apr 20, 2020 69.22 70.09 68.36 68.58 10,632,783 -1.62(-2.31%)
Apr 17, 2020 69.77 70.47 68.26 70.20 15,670,261 +3.27(+4.88%)
Apr 16, 2020 66.57 67.16 64.97 66.93 13,098,774 +0.87(+1.32%)
Apr 15, 2020 65.57 66.63 64.38 66.06 11,686,456 -1.02(-1.52%)
Apr 14, 2020 67.10 67.68 66.16 67.08 11,978,326 +1.74(+2.66%)
Apr 13, 2020 66.94 67.02 64.06 65.34 12,289,426 -1.93(-2.87%)
Apr 09, 2020 64.83 67.61 63.86 67.27 21,711,992 +2.10(+3.23%)
Apr 08, 2020 63.35 65.49 62.41 65.17 11,405,674 +2.60(+4.16%)
Apr 07, 2020 65.17 66.00 62.22 62.56 15,150,171 +0.84(+1.36%)
Apr 06, 2020 60.34 62.23 58.65 61.73 19,775,804 +4.32(+7.52%)
Apr 03, 2020 58.70 58.96 55.45 57.41 16,118,459 -1.78(-3.00%)
Apr 02, 2020 59.87 62.55 57.28 59.18 19,954,808 +2.17(+3.80%)
Apr 01, 2020 57.36 58.97 56.07 57.02 14,139,904 -2.84(-4.75%)
Mar 31, 2020 61.17 62.21 59.47 59.86 22,080,430 -1.93(-3.12%)
Mar 30, 2020 60.61 62.12 58.80 61.79 15,594,219 +1.38(+2.29%)
Mar 27, 2020 60.71 62.14 59.02 60.40 20,812,410 -3.24(-5.09%)
Mar 26, 2020 60.74 65.18 60.32 63.65 23,064,492 +3.72(+6.21%)
Mar 25, 2020 60.85 63.41 57.81 59.92 25,229,334 +0.85(+1.43%)
Mar 24, 2020 57.01 59.33 55.54 59.08 31,043,746 +7.58(+14.73%)
Mar 23, 2020 52.11 52.30 49.17 51.49 27,336,122 -1.35(-2.55%)
Mar 20, 2020 56.73 59.80 52.73 52.84 31,213,014 -3.08(-5.50%)
Mar 19, 2020 51.20 57.69 48.76 55.92 27,618,506 +4.63(+9.02%)
Mar 18, 2020 50.58 52.49 45.54 51.29 31,580,210 -2.41(-4.49%)
Mar 17, 2020 54.22 54.29 48.81 53.70 27,502,808 +0.36(+0.67%)
Mar 16, 2020 55.21 58.23 52.91 53.35 25,642,386 -10.32(-16.20%)
Mar 13, 2020 59.78 63.90 57.83 63.66 21,138,262 +7.12(+12.59%)
Mar 12, 2020 57.32 60.81 55.96 56.54 27,642,612 -5.98(-9.57%)
Mar 11, 2020 66.31 67.63 61.37 62.53 18,835,286 -5.65(-8.28%)
Mar 10, 2020 66.07 68.24 63.76 68.17 20,217,190 +3.68(+5.70%)
Mar 09, 2020 64.27 67.41 63.81 64.49 17,492,478 -4.11(-5.99%)
Mar 06, 2020 66.89 68.94 65.60 68.60 19,856,596 -0.77(-1.12%)
Mar 05, 2020 70.93 70.93 68.55 69.37 13,774,911 -3.17(-4.37%)
Mar 04, 2020 72.20 73.02 70.91 72.54 12,075,838 +0.97(+1.36%)
Mar 03, 2020 74.94 75.22 71.12 71.57 13,610,364 -3.44(-4.59%)
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.