Starbucks Corp (NQ: SBUX )

89.64 USD -1.16 (-1.28%)
Streaming Delayed Price Updated: 8:30 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 67.18 68.32 65.31 65.74 20,104,974 -2.12(-3.12%)
Mar 30, 2020 66.56 68.22 64.58 67.86 14,199,061 +1.52(+2.29%)
Mar 27, 2020 66.68 68.25 64.82 66.34 18,950,400 -3.56(-5.09%)
Mar 26, 2020 66.71 71.58 66.25 69.90 21,000,997 +4.09(+6.21%)
Mar 25, 2020 66.83 69.64 63.49 65.81 22,972,158 +0.93(+1.43%)
Mar 24, 2020 62.61 65.16 61.00 64.88 28,266,375 +8.33(+14.73%)
Mar 23, 2020 57.23 57.44 54.00 56.55 24,890,461 -1.48(-2.55%)
Mar 20, 2020 62.30 65.68 57.91 58.03 28,420,500 -3.38(-5.50%)
Mar 19, 2020 56.23 63.36 53.55 61.41 25,147,581 +5.08(+9.02%)
Mar 18, 2020 55.55 57.65 50.02 56.33 28,754,844 -2.65(-4.49%)
Mar 17, 2020 59.55 59.62 53.61 58.98 25,042,231 +0.39(+0.67%)
Mar 16, 2020 60.63 63.95 58.11 58.59 23,348,257 -11.33(-16.20%)
Mar 13, 2020 65.65 70.18 63.51 69.92 19,247,100 +7.82(+12.59%)
Mar 12, 2020 62.95 66.79 61.46 62.10 25,169,527 -6.57(-9.57%)
Mar 11, 2020 72.83 74.27 67.40 68.67 17,150,162 -6.20(-8.28%)
Mar 10, 2020 72.56 74.95 70.03 74.87 18,408,431 +4.04(+5.70%)
Mar 09, 2020 70.58 74.03 70.08 70.83 15,927,491 -4.51(-5.99%)
Mar 06, 2020 73.46 75.71 72.05 75.34 18,080,100 -0.85(-1.12%)
Mar 05, 2020 77.90 77.90 75.28 76.19 12,542,520 -3.48(-4.37%)
Mar 04, 2020 79.29 80.20 77.88 79.67 10,995,457 +1.07(+1.36%)
Mar 03, 2020 82.30 82.61 78.11 78.60 12,392,695 -3.78(-4.59%)
Mar 02, 2020 77.92 82.41 77.66 82.38 14,256,320 +3.95(+5.04%)
Feb 28, 2020 76.17 78.81 75.72 78.43 19,120,200 +0.14(+0.18%)
Feb 27, 2020 78.83 80.87 77.36 78.29 17,115,781 -2.38(-2.95%)
Feb 26, 2020 82.60 83.24 80.64 80.67 10,541,524 -1.52(-1.85%)
Feb 25, 2020 85.02 85.35 81.67 82.19 9,399,725 -2.33(-2.76%)
Feb 24, 2020 84.53 86.05 84.26 84.52 8,310,340 -2.84(-3.25%)
Feb 21, 2020 88.00 88.39 87.00 87.36 5,801,700 -1.24(-1.40%)
Feb 20, 2020 89.73 90.25 87.73 88.60 5,967,906 -1.54(-1.71%)
Feb 19, 2020 89.49 90.43 89.30 90.14 5,210,029 +0.91(+1.02%)
Feb 18, 2020 89.37 89.47 88.29 89.23 5,290,572 -0.05(-0.06%)
Feb 14, 2020 90.18 90.41 88.99 89.28 5,686,800 -0.65(-0.72%)
Feb 13, 2020 88.50 90.50 88.26 89.93 8,576,109 +1.36(+1.54%)
Feb 12, 2020 87.71 89.10 87.39 88.57 7,742,106 +1.06(+1.21%)
Feb 11, 2020 87.86 88.23 87.35 87.51 5,098,499 -0.02(-0.02%)
Feb 10, 2020 86.43 87.62 86.17 87.53 7,288,749 +1.11(+1.28%)
Feb 07, 2020 85.76 86.62 85.32 86.42 8,073,900 +0.27(+0.31%)
Feb 06, 2020 87.65 87.69 86.15 86.15 8,900,273 -1.41(-1.61%)
Feb 05, 2020 88.88 89.20 86.63 87.56 9,981,897 -0.82(-0.93%)
Feb 04, 2020 87.14 89.00 86.62 88.38 9,994,866 +2.37(+2.76%)
Feb 03, 2020 85.07 86.79 85.07 86.01 9,090,581 +1.18(+1.39%)
Jan 31, 2020 85.79 85.99 84.52 84.83 11,693,900 -1.01(-1.18%)
Jan 30, 2020 85.45 86.59 84.69 85.84 12,222,928 -0.88(-1.01%)
Jan 29, 2020 88.15 88.44 85.60 86.72 17,678,762 -1.88(-2.12%)
Jan 28, 2020 89.05 89.19 87.72 88.60 11,875,896 -0.02(-0.02%)
Jan 27, 2020 88.63 89.45 87.55 88.62 11,061,761 -3.41(-3.71%)
Jan 24, 2020 94.00 94.13 91.34 92.03 7,815,500 -1.72(-1.83%)
Jan 23, 2020 91.92 93.85 90.74 93.75 6,100,649 +1.22(+1.32%)
Jan 22, 2020 93.14 93.75 92.47 92.53 6,156,913 +0.00(+0.00%)
Jan 21, 2020 92.83 93.60 92.19 92.53 7,093,849 -1.09(-1.16%)
Jan 17, 2020 92.93 93.75 92.81 93.62 6,962,700 +1.04(+1.12%)
Jan 16, 2020 91.99 92.61 91.63 92.58 5,179,124 +1.04(+1.14%)
Jan 15, 2020 91.00 92.06 91.00 91.54 6,145,350 +0.55(+0.60%)
Jan 14, 2020 91.19 91.44 90.86 90.99 5,855,181 -0.09(-0.10%)
Jan 13, 2020 90.62 91.71 90.21 91.08 7,382,537 +0.92(+1.02%)
Jan 10, 2020 90.80 90.89 89.63 90.16 7,098,000 -0.37(-0.41%)
Jan 09, 2020 90.25 91.16 90.07 90.53 9,443,497 +1.65(+1.86%)
Jan 08, 2020 87.94 89.35 87.78 88.88 7,296,288 +1.02(+1.16%)
Jan 07, 2020 87.96 88.03 87.13 87.86 6,515,187 -0.27(-0.31%)
Jan 06, 2020 88.11 88.41 87.47 88.13 5,409,732 -0.70(-0.79%)
Jan 03, 2020 88.66 89.10 88.10 88.83 4,874,900 -0.52(-0.58%)
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.