Starbucks Corp (NQ: SBUX )

98.20 USD -0.10 (-0.10%)
Official Closing Price Updated: 7:56 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 88.50 88.56 87.61 88.42 6,649,789 +0.05(+0.06%)
Sep 27, 2019 90.30 90.30 87.79 88.37 5,988,400 -1.43(-1.59%)
Sep 26, 2019 90.84 91.15 89.50 89.80 5,531,631 -0.69(-0.76%)
Sep 25, 2019 89.94 90.61 89.02 90.49 5,263,668 +0.57(+0.63%)
Sep 24, 2019 91.60 91.77 89.51 89.92 5,687,554 -0.89(-0.98%)
Sep 23, 2019 90.32 91.16 89.93 90.81 4,943,636 +0.74(+0.82%)
Sep 20, 2019 91.61 92.08 90.06 90.07 11,241,700 -1.49(-1.63%)
Sep 19, 2019 90.99 92.10 90.30 91.56 4,874,393 +0.60(+0.66%)
Sep 18, 2019 90.98 91.36 90.06 90.96 4,559,462 +0.21(+0.23%)
Sep 17, 2019 89.67 91.46 89.65 90.75 6,511,692 +1.33(+1.49%)
Sep 16, 2019 90.02 90.45 89.38 89.42 6,339,067 -1.06(-1.17%)
Sep 13, 2019 92.14 92.14 90.32 90.48 6,972,200 -1.58(-1.72%)
Sep 12, 2019 92.16 93.32 91.77 92.06 6,861,981 +1.08(+1.19%)
Sep 11, 2019 90.18 91.45 89.61 90.98 8,402,882 +0.63(+0.70%)
Sep 10, 2019 93.81 93.88 89.30 90.35 12,489,508 -3.81(-4.05%)
Sep 09, 2019 95.80 95.93 93.74 94.16 6,522,162 -1.58(-1.65%)
Sep 06, 2019 95.75 96.34 95.51 95.74 3,991,700 +0.18(+0.19%)
Sep 05, 2019 96.54 96.96 95.17 95.56 5,514,477 -0.55(-0.57%)
Sep 04, 2019 94.48 96.33 93.03 96.11 12,937,319 -0.70(-0.72%)
Sep 03, 2019 96.42 97.21 96.05 96.81 5,150,740 +0.25(+0.26%)
Aug 30, 2019 98.14 98.14 96.11 96.56 5,210,400 -1.14(-1.17%)
Aug 29, 2019 97.85 98.07 97.06 97.70 4,514,310 +0.63(+0.65%)
Aug 28, 2019 96.23 97.21 96.00 97.07 4,948,763 +0.98(+1.02%)
Aug 27, 2019 96.70 97.10 96.03 96.09 6,539,994 -0.41(-0.42%)
Aug 26, 2019 95.38 96.50 95.00 96.50 5,806,076 +1.80(+1.90%)
Aug 23, 2019 96.41 97.10 94.39 94.70 8,077,400 -1.79(-1.86%)
Aug 22, 2019 96.59 96.85 95.70 96.49 5,147,051 +0.17(+0.18%)
Aug 21, 2019 96.27 96.65 95.73 96.32 4,740,746 +0.69(+0.72%)
Aug 20, 2019 96.35 97.12 95.59 95.63 6,809,135 -1.03(-1.07%)
Aug 19, 2019 97.23 97.41 96.22 96.66 5,325,198 +0.14(+0.15%)
Aug 16, 2019 96.29 96.83 95.85 96.52 5,032,900 +0.99(+1.04%)
Aug 15, 2019 95.50 96.27 94.61 95.53 5,566,697 +0.61(+0.64%)
Aug 14, 2019 95.91 97.02 94.87 94.92 9,989,404 -1.71(-1.77%)
Aug 13, 2019 94.52 96.67 94.21 96.63 8,937,419 +1.72(+1.81%)
Aug 12, 2019 95.78 96.02 94.30 94.91 5,513,813 -1.39(-1.44%)
Aug 09, 2019 96.15 96.84 95.42 96.30 5,209,100 +0.03(+0.03%)
Aug 08, 2019 95.23 96.41 94.43 96.27 7,423,287 +1.05(+1.10%)
Aug 07, 2019 94.60 95.70 94.17 95.22 6,412,769 -0.12(-0.13%)
Aug 06, 2019 94.31 95.71 93.80 95.34 7,437,052 +1.64(+1.75%)
Aug 05, 2019 94.51 95.52 93.03 93.70 8,912,859 -1.81(-1.90%)
Aug 02, 2019 95.00 96.04 94.80 95.51 6,381,700 +0.13(+0.14%)
Aug 01, 2019 95.00 97.58 94.58 95.38 8,342,313 +0.69(+0.73%)
Jul 31, 2019 96.65 96.65 93.50 94.69 9,911,848 -1.96(-2.03%)
Jul 30, 2019 97.50 98.28 96.52 96.65 7,246,335 -1.37(-1.40%)
Jul 29, 2019 98.05 98.94 97.21 98.02 11,184,314 -1.09(-1.10%)
Jul 26, 2019 96.40 99.72 95.21 99.11 20,846,400 +8.13(+8.94%)
Jul 25, 2019 91.49 91.55 90.47 90.98 8,089,309 +0.33(+0.36%)
Jul 24, 2019 89.90 90.75 89.68 90.65 5,385,370 +0.54(+0.60%)
Jul 23, 2019 91.25 91.36 89.17 90.11 7,609,080 -0.81(-0.89%)
Jul 22, 2019 90.52 91.18 90.05 90.92 5,636,642 +0.62(+0.69%)
Jul 19, 2019 91.41 91.61 90.23 90.30 10,804,800 -1.20(-1.31%)
Jul 18, 2019 90.33 91.54 89.95 91.50 6,471,389 +1.25(+1.39%)
Jul 17, 2019 90.08 90.38 89.73 90.25 4,636,155 +0.17(+0.19%)
Jul 16, 2019 90.22 90.48 89.59 90.08 5,591,824 -0.08(-0.09%)
Jul 15, 2019 89.87 90.34 89.66 90.16 6,061,250 +0.39(+0.43%)
Jul 12, 2019 89.28 89.82 88.85 89.77 5,628,000 +0.70(+0.79%)
Jul 11, 2019 88.66 89.29 88.26 89.07 6,191,202 +0.69(+0.78%)
Jul 10, 2019 87.42 88.54 87.42 88.38 5,292,865 +1.15(+1.32%)
Jul 09, 2019 87.29 87.65 86.89 87.23 5,355,454 -0.21(-0.24%)
Jul 08, 2019 87.60 87.95 87.18 87.44 6,359,659 -0.35(-0.40%)
Jul 05, 2019 87.50 87.89 86.88 87.79 5,733,200 +0.00(+0.00%)
Jul 03, 2019 86.04 87.82 85.98 87.79 7,818,500 +2.28(+2.67%)
Jul 02, 2019 84.74 85.59 84.52 85.51 6,206,026 +1.26(+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.