Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 96.53 101.47 96.09 100.13 16,316,631 +4.23(+4.41%)
Feb 25, 2021 96.39 98.03 95.57 95.90 8,125,823 -0.84(-0.87%)
Feb 24, 2021 93.76 96.86 93.24 96.74 8,135,943 +2.79(+2.97%)
Feb 23, 2021 95.78 95.78 92.62 93.95 9,428,323 -0.41(-0.43%)
Feb 22, 2021 95.45 95.45 94.31 94.36 5,621,512 -1.45(-1.51%)
Feb 19, 2021 97.09 97.58 95.67 95.81 4,455,061 -1.48(-1.52%)
Feb 18, 2021 96.19 97.63 95.84 97.29 4,422,287 +0.49(+0.51%)
Feb 17, 2021 97.42 97.74 96.53 96.80 6,186,630 -1.17(-1.19%)
Feb 16, 2021 97.01 98.37 96.63 97.97 5,337,907 +0.78(+0.81%)
Feb 12, 2021 97.59 97.77 96.65 97.18 3,434,591 -0.52(-0.53%)
Feb 11, 2021 97.93 98.04 96.93 97.70 3,223,621 -0.01(-0.01%)
Feb 10, 2021 98.55 98.66 96.84 97.71 4,651,025 -0.32(-0.33%)
Feb 09, 2021 97.83 98.59 97.11 98.03 4,436,439 -0.04(-0.04%)
Feb 08, 2021 98.22 98.32 97.22 98.07 5,237,970 -0.20(-0.21%)
Feb 05, 2021 96.99 99.25 96.70 98.27 8,746,300 +2.62(+2.74%)
Feb 04, 2021 93.55 96.20 93.31 95.65 7,504,574 +2.42(+2.59%)
Feb 03, 2021 93.44 94.74 93.04 93.23 4,261,158 -0.58(-0.62%)
Feb 02, 2021 91.41 94.58 91.16 93.81 7,490,933 +2.83(+3.11%)
Feb 01, 2021 89.51 91.94 89.45 90.98 7,801,768 +1.63(+1.83%)
Jan 29, 2021 89.58 90.25 88.53 89.35 8,888,244 -1.24(-1.37%)
Jan 28, 2021 91.30 92.78 90.54 90.58 9,591,250 +0.26(+0.29%)
Jan 27, 2021 93.66 93.93 89.27 90.32 19,642,390 -6.29(-6.51%)
Jan 26, 2021 95.43 97.10 95.28 96.62 7,719,570 +1.14(+1.20%)
Jan 25, 2021 95.75 95.94 94.29 95.47 5,425,507 -0.42(-0.44%)
Jan 22, 2021 96.13 96.42 95.12 95.90 5,668,517 -0.62(-0.64%)
Jan 21, 2021 97.33 97.36 96.40 96.52 6,209,345 -0.81(-0.83%)
Jan 20, 2021 94.51 97.69 94.32 97.33 6,301,726 +2.69(+2.85%)
Jan 19, 2021 94.87 95.61 93.53 94.63 7,063,191 +0.19(+0.21%)
Jan 15, 2021 93.56 94.77 93.41 94.44 5,984,476 +0.47(+0.50%)
Jan 14, 2021 95.80 96.16 93.87 93.97 4,901,277 -0.99(-1.04%)
Jan 13, 2021 94.43 95.41 93.67 94.96 5,201,375 +0.06(+0.07%)
Jan 12, 2021 95.99 96.28 94.42 94.89 4,693,336 -1.64(-1.70%)
Jan 11, 2021 97.00 97.50 96.23 96.54 4,613,004 -0.99(-1.01%)
Jan 08, 2021 95.85 97.61 95.45 97.52 6,359,921 +2.14(+2.24%)
Jan 07, 2021 96.43 96.57 95.01 95.38 5,473,178 -0.78(-0.81%)
Jan 06, 2021 95.05 97.10 94.97 96.16 5,436,360 +0.69(+0.73%)
Jan 05, 2021 94.99 96.22 94.87 95.47 6,197,629 +0.31(+0.33%)
Jan 04, 2021 99.36 99.44 94.27 95.15 8,709,791 -3.58(-3.63%)
Dec 31, 2020 98.73 98.73 98.73 3,959,339 +0.93(+0.95%)
Dec 30, 2020 97.82 98.40 97.62 97.80 3,959,339 +0.31(+0.32%)
Dec 29, 2020 96.80 97.62 96.42 97.49 5,178,309 +1.19(+1.24%)
Dec 28, 2020 94.99 96.33 94.42 96.30 5,475,735 +2.15(+2.28%)
Dec 24, 2020 94.41 94.47 93.84 94.15 2,111,919 -0.05(-0.05%)
Dec 23, 2020 94.40 94.77 94.10 94.19 4,135,187 -0.32(-0.34%)
Dec 22, 2020 94.25 95.22 94.03 94.51 4,662,108 -0.49(-0.51%)
Dec 21, 2020 93.42 95.20 92.31 95.00 7,773,838 -0.31(-0.33%)
Dec 18, 2020 95.36 96.08 95.01 95.32 11,068,209 +0.06(+0.07%)
Dec 17, 2020 95.57 96.02 94.70 95.25 4,910,715 -0.06(-0.06%)
Dec 16, 2020 96.07 96.72 94.80 95.31 6,941,117 -0.84(-0.87%)
Dec 15, 2020 96.20 96.78 95.78 96.15 5,629,165 +0.79(+0.83%)
Dec 14, 2020 95.83 96.64 95.29 95.35 5,585,511 +0.30(+0.31%)
Dec 11, 2020 96.35 96.70 94.44 95.06 6,785,751 -2.21(-2.27%)
Dec 10, 2020 95.53 97.91 94.83 97.26 13,999,870 +4.61(+4.97%)
Dec 09, 2020 94.08 94.33 92.38 92.66 7,171,790 -0.75(-0.80%)
Dec 08, 2020 92.63 93.74 92.30 93.41 4,236,938 -0.18(-0.20%)
Dec 07, 2020 94.15 94.34 92.93 93.59 4,885,837 -0.80(-0.85%)
Dec 04, 2020 93.54 95.00 93.28 94.39 7,533,499 +2.00(+2.17%)
Dec 03, 2020 91.39 93.21 91.33 92.39 6,785,019 +1.11(+1.21%)
Dec 02, 2020 90.92 91.40 90.64 91.28 3,659,665 +0.08(+0.09%)
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.