Skip to main content

Starbucks Corp (NQ: SBUX )

91.43 -0.07 (-0.08%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 98.96 98.96 98.96 3,950,324 +0.93(+0.95%)
Dec 30, 2020 98.04 98.62 97.85 98.02 3,950,324 +0.31(+0.32%)
Dec 29, 2020 97.02 97.85 96.64 97.71 5,166,519 +1.19(+1.24%)
Dec 28, 2020 95.20 96.55 94.64 96.52 5,463,268 +2.16(+2.28%)
Dec 24, 2020 94.63 94.68 94.06 94.36 2,107,111 -0.05(-0.05%)
Dec 23, 2020 94.62 94.98 94.32 94.41 4,125,772 -0.32(-0.34%)
Dec 22, 2020 94.46 95.43 94.25 94.73 4,651,493 -0.49(-0.51%)
Dec 21, 2020 93.63 95.41 92.52 95.22 7,756,138 -0.31(-0.33%)
Dec 18, 2020 95.58 96.30 95.23 95.54 11,043,008 +0.06(+0.07%)
Dec 17, 2020 95.78 96.24 94.92 95.47 4,899,534 -0.06(-0.06%)
Dec 16, 2020 96.29 96.94 95.02 95.53 6,925,313 -0.84(-0.87%)
Dec 15, 2020 96.42 97.00 96.00 96.37 5,616,348 +0.80(+0.83%)
Dec 14, 2020 96.04 96.86 95.51 95.57 5,572,793 +0.30(+0.31%)
Dec 11, 2020 96.57 96.92 94.66 95.28 6,770,300 -2.21(-2.27%)
Dec 10, 2020 95.75 98.13 95.04 97.49 13,967,994 +4.62(+4.97%)
Dec 09, 2020 94.30 94.55 92.59 92.87 7,155,460 -0.75(-0.80%)
Dec 08, 2020 92.84 93.95 92.51 93.62 4,227,291 -0.19(-0.20%)
Dec 07, 2020 94.36 94.55 93.14 93.81 4,874,712 -0.80(-0.85%)
Dec 04, 2020 93.75 95.22 93.49 94.61 7,516,346 +2.01(+2.17%)
Dec 03, 2020 91.59 93.43 91.54 92.60 6,769,571 +1.11(+1.21%)
Dec 02, 2020 91.12 91.61 90.85 91.49 3,651,333 +0.08(+0.09%)
Dec 01, 2020 91.58 91.82 90.88 91.41 5,372,898 +0.74(+0.82%)
Nov 30, 2020 90.84 90.92 89.69 90.67 5,616,981 -0.59(-0.65%)
Nov 27, 2020 91.09 91.55 90.91 91.26 2,345,594 +0.43(+0.47%)
Nov 25, 2020 91.11 91.15 90.60 90.84 4,353,571 -0.09(-0.10%)
Nov 24, 2020 90.20 91.32 90.10 90.93 6,832,308 +1.31(+1.47%)
Nov 23, 2020 90.30 90.52 89.19 89.61 5,192,538 -0.12(-0.13%)
Nov 20, 2020 90.11 90.22 89.68 89.74 4,983,726 -0.69(-0.77%)
Nov 19, 2020 89.95 90.58 89.60 90.43 4,594,111 -0.14(-0.15%)
Nov 18, 2020 91.23 91.88 90.57 90.57 6,527,381 -0.64(-0.70%)
Nov 17, 2020 89.92 91.37 89.55 91.21 9,427,762 +0.76(+0.84%)
Nov 16, 2020 89.53 90.48 88.82 90.45 10,123,314 +2.05(+2.32%)
Nov 13, 2020 87.30 88.42 86.67 88.39 5,965,337 +1.88(+2.17%)
Nov 12, 2020 87.56 87.64 85.71 86.52 7,630,956 -1.40(-1.59%)
Nov 11, 2020 87.05 88.64 86.97 87.91 8,966,151 +1.04(+1.19%)
Nov 10, 2020 86.71 88.13 86.16 86.88 11,322,621 -1.40(-1.58%)
Nov 09, 2020 89.40 89.90 88.05 88.27 17,611,342 +4.82(+5.77%)
Nov 06, 2020 83.00 83.97 82.66 83.46 7,197,049 +0.03(+0.03%)
Nov 05, 2020 83.50 83.93 82.77 83.43 6,697,581 +0.76(+0.92%)
Nov 04, 2020 81.85 84.05 81.70 82.67 11,412,718 +1.29(+1.58%)
Nov 03, 2020 79.89 81.99 79.34 81.38 7,504,307 +2.23(+2.81%)
Nov 02, 2020 80.60 80.80 78.67 79.15 9,668,365 -0.91(-1.14%)
Oct 30, 2020 80.79 81.38 78.84 80.06 12,385,233 -1.23(-1.52%)
Oct 29, 2020 80.25 82.04 79.74 81.30 9,165,511 +1.04(+1.30%)
Oct 28, 2020 81.62 81.89 79.74 80.25 13,835,319 -2.65(-3.20%)
Oct 27, 2020 82.38 83.18 82.10 82.91 8,718,936 +0.36(+0.43%)
Oct 26, 2020 82.89 83.90 81.62 82.55 8,424,299 -1.05(-1.26%)
Oct 23, 2020 82.68 83.74 82.34 83.60 8,484,591 +1.33(+1.61%)
Oct 22, 2020 81.04 82.29 80.74 82.27 4,625,521 +1.00(+1.23%)
Oct 21, 2020 81.37 82.09 81.19 81.27 4,471,533 -0.22(-0.27%)
Oct 20, 2020 81.64 82.59 81.06 81.49 5,367,178 +0.84(+1.04%)
Oct 19, 2020 81.66 82.46 80.43 80.65 5,893,540 -0.85(-1.04%)
Oct 16, 2020 82.30 82.52 81.42 81.50 5,129,422 -0.29(-0.35%)
Oct 15, 2020 81.17 81.82 80.72 81.78 5,433,285 -0.44(-0.54%)
Oct 14, 2020 83.02 83.41 81.53 82.22 5,172,537 -0.78(-0.94%)
Oct 13, 2020 83.39 83.64 82.65 83.01 6,225,429 -0.57(-0.68%)
Oct 12, 2020 83.28 83.87 82.80 83.58 6,417,860 +0.71(+0.86%)
Oct 09, 2020 82.68 83.16 82.47 82.87 6,731,626 +0.44(+0.54%)
Oct 08, 2020 81.44 82.50 81.40 82.43 5,383,902 +0.99(+1.22%)
Oct 07, 2020 80.85 81.92 80.50 81.43 5,625,119 +1.33(+1.66%)
Oct 06, 2020 81.62 82.20 79.91 80.11 8,634,172 -1.34(-1.65%)
Oct 05, 2020 80.35 81.64 80.28 81.45 7,608,067 +1.75(+2.19%)
Oct 02, 2020 78.39 80.22 78.34 79.70 6,084,923 -0.16(-0.20%)
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.