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 (%)
Feb 28, 2020 71.63 74.11 71.21 73.76 20,331,974 +0.13(+0.18%)
Feb 27, 2020 74.13 76.05 72.75 73.62 18,200,520 -2.24(-2.95%)
Feb 26, 2020 77.68 78.28 75.83 75.86 11,209,610 -1.43(-1.85%)
Feb 25, 2020 79.95 80.26 76.80 77.29 9,995,448 -2.19(-2.76%)
Feb 24, 2020 79.49 80.92 79.24 79.48 8,837,021 -2.67(-3.25%)
Feb 21, 2020 82.76 83.12 81.81 82.15 6,169,392 -1.17(-1.40%)
Feb 20, 2020 84.38 84.87 82.50 83.32 6,346,131 -1.45(-1.71%)
Feb 19, 2020 84.16 85.04 83.98 84.77 5,540,223 +0.86(+1.02%)
Feb 18, 2020 84.04 84.14 83.03 83.91 5,625,870 -0.05(-0.06%)
Feb 14, 2020 84.81 85.02 83.69 83.96 6,047,210 -0.61(-0.72%)
Feb 13, 2020 83.23 85.11 83.00 84.57 9,119,634 +1.28(+1.54%)
Feb 12, 2020 82.48 83.79 82.18 83.29 8,232,774 +1.00(+1.21%)
Feb 11, 2020 82.62 82.97 82.14 82.29 5,421,624 -0.02(-0.02%)
Feb 10, 2020 81.28 82.40 81.03 82.31 7,750,685 +1.04(+1.28%)
Feb 07, 2020 80.65 81.46 80.23 81.27 8,585,596 +0.25(+0.31%)
Feb 06, 2020 82.43 82.46 81.02 81.02 9,464,342 -1.33(-1.61%)
Feb 05, 2020 83.58 83.88 81.47 82.34 10,614,516 -0.39(-0.47%)
Feb 04, 2020 81.57 83.31 81.08 82.73 10,677,842 +2.22(+2.76%)
Feb 03, 2020 79.63 81.24 79.63 80.51 9,711,765 +1.10(+1.39%)
Jan 31, 2020 80.30 80.49 79.11 79.40 12,492,975 -0.95(-1.18%)
Jan 30, 2020 79.98 81.05 79.27 80.35 13,058,153 -0.82(-1.01%)
Jan 29, 2020 82.51 82.78 80.12 81.17 18,886,800 -1.76(-2.12%)
Jan 28, 2020 83.35 83.49 82.11 82.93 12,687,408 -0.02(-0.02%)
Jan 27, 2020 82.96 83.73 81.95 82.95 11,817,641 -3.19(-3.71%)
Jan 24, 2020 87.99 88.11 85.50 86.14 8,349,554 -1.61(-1.83%)
Jan 23, 2020 86.04 87.85 84.94 87.75 6,517,522 +1.14(+1.32%)
Jan 22, 2020 87.18 87.75 86.56 86.61 6,577,631 +0.00(+0.00%)
Jan 21, 2020 86.89 87.61 86.29 86.61 7,578,590 -1.02(-1.16%)
Jan 17, 2020 86.99 87.75 86.87 87.63 7,438,480 +0.97(+1.12%)
Jan 16, 2020 86.11 86.69 85.77 86.66 5,533,027 +0.97(+1.14%)
Jan 15, 2020 85.18 86.17 85.18 85.68 6,565,278 +0.51(+0.60%)
Jan 14, 2020 85.36 85.59 85.05 85.17 6,255,281 -0.08(-0.10%)
Jan 13, 2020 84.82 85.84 84.44 85.25 7,887,005 +0.86(+1.02%)
Jan 10, 2020 84.99 85.08 83.90 84.39 7,583,025 -0.35(-0.41%)
Jan 09, 2020 84.48 85.33 84.31 84.74 10,088,796 +1.54(+1.86%)
Jan 08, 2020 82.32 83.64 82.17 83.20 7,794,863 +0.95(+1.16%)
Jan 07, 2020 82.33 82.40 81.56 82.24 6,960,387 -0.25(-0.31%)
Jan 06, 2020 82.47 82.76 81.88 82.49 5,779,393 -0.66(-0.79%)
Jan 03, 2020 82.99 83.40 82.47 83.15 5,208,015 -0.49(-0.58%)
Jan 02, 2020 82.48 83.64 82.42 83.64 6,916,216 +1.34(+1.63%)
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%)
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.