Skip to main content

Starbucks Corp (NQ: SBUX )

91.72 +0.22 (+0.23%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 79.81 79.86 79.01 79.74 7,373,892 +0.05(+0.06%)
Sep 27, 2019 81.43 81.43 79.17 79.69 6,640,484 -1.29(-1.59%)
Sep 26, 2019 81.92 82.20 80.71 80.98 6,133,976 -0.62(-0.76%)
Sep 25, 2019 81.11 81.71 80.28 81.60 5,836,835 +0.51(+0.63%)
Sep 24, 2019 82.61 82.76 80.72 81.09 6,306,878 -0.80(-0.98%)
Sep 23, 2019 81.45 82.21 81.10 81.89 5,481,954 +0.67(+0.82%)
Sep 20, 2019 82.61 83.04 81.22 81.23 12,465,822 -1.34(-1.63%)
Sep 19, 2019 82.05 83.06 81.43 82.57 5,405,171 +0.54(+0.66%)
Sep 18, 2019 82.05 82.39 81.22 82.03 5,055,947 +0.19(+0.23%)
Sep 17, 2019 80.86 82.48 80.85 81.84 7,220,757 +1.20(+1.49%)
Sep 16, 2019 81.18 81.57 80.60 80.64 7,029,335 -0.96(-1.17%)
Sep 13, 2019 83.09 83.10 81.45 81.59 7,731,411 -1.42(-1.72%)
Sep 12, 2019 83.11 84.16 82.76 83.02 7,609,190 +0.97(+1.19%)
Sep 11, 2019 81.32 82.47 80.81 82.05 9,317,882 +0.57(+0.70%)
Sep 10, 2019 84.60 84.66 80.53 81.48 13,849,505 -3.44(-4.05%)
Sep 09, 2019 86.39 86.51 84.53 84.91 7,232,367 -1.42(-1.65%)
Sep 06, 2019 86.35 86.88 86.13 86.34 4,426,361 +0.16(+0.19%)
Sep 05, 2019 87.06 87.44 85.82 86.18 6,114,955 -0.50(-0.57%)
Sep 04, 2019 85.20 86.87 83.89 86.67 14,346,079 -0.63(-0.72%)
Sep 03, 2019 86.95 87.66 86.62 87.30 5,711,610 +0.23(+0.26%)
Aug 30, 2019 88.50 88.50 86.67 87.08 5,777,766 -1.03(-1.17%)
Aug 29, 2019 88.24 88.44 87.53 88.11 5,005,878 +0.57(+0.65%)
Aug 28, 2019 86.78 87.66 86.57 87.54 5,487,639 +0.88(+1.02%)
Aug 27, 2019 87.20 87.56 86.60 86.65 7,252,141 -0.37(-0.42%)
Aug 26, 2019 86.01 87.02 85.67 87.02 6,438,306 +1.62(+1.90%)
Aug 23, 2019 86.94 87.56 85.12 85.40 8,956,957 -1.61(-1.86%)
Aug 22, 2019 87.11 87.34 86.30 87.01 5,707,519 +0.15(+0.18%)
Aug 21, 2019 86.82 87.16 86.33 86.86 5,256,971 +0.62(+0.72%)
Aug 20, 2019 86.89 87.58 86.20 86.24 7,550,589 -0.93(-1.07%)
Aug 19, 2019 87.68 87.84 86.77 87.17 5,905,065 +0.13(+0.15%)
Aug 16, 2019 86.83 87.32 86.44 87.04 5,580,938 +0.89(+1.04%)
Aug 15, 2019 86.12 86.82 85.32 86.15 6,172,861 +0.55(+0.64%)
Aug 14, 2019 86.49 87.49 85.55 85.60 11,077,162 -1.54(-1.77%)
Aug 13, 2019 85.24 87.18 84.96 87.14 9,910,625 +1.55(+1.81%)
Aug 12, 2019 86.37 86.59 85.04 85.59 6,114,218 -1.25(-1.44%)
Aug 09, 2019 86.71 87.33 86.05 86.84 5,776,325 +0.03(+0.03%)
Aug 08, 2019 85.88 86.94 85.16 86.82 8,231,617 +0.95(+1.10%)
Aug 07, 2019 85.31 86.30 84.92 85.87 7,111,063 +0.22(+0.25%)
Aug 06, 2019 84.73 85.99 84.27 85.65 8,278,137 +1.47(+1.75%)
Aug 05, 2019 84.91 85.81 83.58 84.18 9,920,849 -1.63(-1.90%)
Aug 02, 2019 85.35 86.28 85.17 85.81 7,103,431 +0.12(+0.14%)
Aug 01, 2019 85.35 87.67 84.97 85.69 9,285,778 +0.62(+0.73%)
Jul 31, 2019 86.83 86.83 84.00 85.07 11,032,818 -1.76(-2.03%)
Jul 30, 2019 87.59 88.29 86.71 86.83 8,065,851 -1.23(-1.40%)
Jul 29, 2019 88.09 88.89 87.33 88.06 12,449,192 -0.98(-1.10%)
Jul 26, 2019 86.61 89.59 85.54 89.04 23,204,000 +7.30(+8.94%)
Jul 25, 2019 82.19 82.25 81.28 81.74 9,004,161 +0.30(+0.36%)
Jul 24, 2019 80.77 81.53 80.57 81.44 5,994,422 +0.49(+0.60%)
Jul 23, 2019 81.98 82.08 80.11 80.95 8,469,621 -0.73(-0.89%)
Jul 22, 2019 81.32 81.92 80.90 81.68 6,274,112 +0.56(+0.69%)
Jul 19, 2019 82.12 82.30 81.07 81.13 12,026,757 -1.08(-1.31%)
Jul 18, 2019 81.15 82.24 80.81 82.20 7,203,263 +1.12(+1.39%)
Jul 17, 2019 80.93 81.20 80.61 81.08 5,160,476 +0.15(+0.19%)
Jul 16, 2019 81.05 81.29 80.49 80.93 6,224,225 -0.07(-0.09%)
Jul 15, 2019 80.74 81.16 80.55 81.00 6,746,740 +0.35(+0.43%)
Jul 12, 2019 80.21 80.69 79.82 80.65 6,264,492 +0.63(+0.79%)
Jul 11, 2019 79.65 80.22 79.29 80.02 6,891,389 +0.62(+0.78%)
Jul 10, 2019 78.54 79.54 78.54 79.40 5,891,456 +1.03(+1.32%)
Jul 09, 2019 78.42 78.74 78.06 78.37 5,961,123 -0.19(-0.24%)
Jul 08, 2019 78.70 79.01 78.32 78.56 7,078,897 -0.31(-0.40%)
Jul 05, 2019 78.61 78.96 78.05 78.87 6,381,590 +0.00(+0.00%)
Jul 03, 2019 77.30 78.90 77.24 78.87 8,702,725 +2.05(+2.67%)
Jul 02, 2019 76.13 76.89 75.93 76.82 6,907,890 +1.13(+1.50%)
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.