Starbucks Corp (NQ: SBUX )

90.80 USD +1.44 (+1.61%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 78.62 78.64 77.26 77.99 10,108,900 -0.55(-0.70%)
May 28, 2020 78.64 80.06 77.93 78.54 8,332,737 -0.06(-0.08%)
May 27, 2020 78.98 78.98 77.39 78.60 8,240,967 +0.84(+1.08%)
May 26, 2020 79.60 79.92 77.57 77.76 8,420,098 +0.14(+0.18%)
May 22, 2020 77.90 78.05 76.52 77.62 7,653,300 -0.22(-0.28%)
May 21, 2020 78.60 79.38 77.84 77.84 10,310,862 +0.08(+0.10%)
May 20, 2020 77.23 77.84 76.52 77.76 7,788,512 +1.90(+2.50%)
May 19, 2020 76.40 77.22 75.76 75.86 6,483,340 -0.37(-0.49%)
May 18, 2020 76.86 77.50 76.20 76.23 8,905,693 +2.07(+2.79%)
May 15, 2020 72.81 74.64 72.67 74.16 9,489,100 -0.03(-0.04%)
May 14, 2020 72.32 74.29 70.65 74.19 11,929,576 +0.57(+0.77%)
May 13, 2020 74.46 75.75 72.92 73.62 11,530,982 -0.73(-0.98%)
May 12, 2020 76.00 76.73 74.34 74.35 8,539,920 -1.52(-2.00%)
May 11, 2020 76.62 77.18 75.79 75.87 9,001,137 -2.00(-2.57%)
May 08, 2020 77.25 77.93 75.76 77.87 11,921,800 +1.87(+2.46%)
May 07, 2020 73.81 76.03 73.37 76.00 13,364,791 +3.04(+4.17%)
May 06, 2020 73.77 74.85 72.86 72.96 12,730,951 +0.06(+0.08%)
May 05, 2020 74.96 75.08 72.89 72.90 12,970,241 +1.01(+1.40%)
May 04, 2020 72.58 72.62 71.25 71.89 12,905,281 -1.90(-2.57%)
May 01, 2020 74.90 75.88 73.21 73.79 11,216,701 -2.94(-3.83%)
Apr 30, 2020 76.83 77.64 75.19 76.73 15,183,758 -0.13(-0.17%)
Apr 29, 2020 78.18 78.75 76.72 76.86 24,562,044 -1.83(-2.33%)
Apr 28, 2020 78.67 79.61 76.96 78.69 12,777,837 +0.95(+1.22%)
Apr 27, 2020 76.68 78.04 76.54 77.74 8,253,104 +2.16(+2.86%)
Apr 24, 2020 75.75 76.03 74.21 75.58 8,460,600 +0.43(+0.57%)
Apr 23, 2020 77.33 77.67 74.26 75.15 15,510,510 -2.30(-2.97%)
Apr 22, 2020 74.55 78.06 74.43 77.45 11,349,350 +4.73(+6.50%)
Apr 21, 2020 73.40 73.96 71.74 72.72 10,343,520 -2.60(-3.45%)
Apr 20, 2020 76.02 76.98 75.08 75.32 9,681,507 -1.78(-2.31%)
Apr 17, 2020 76.62 77.39 74.97 77.10 14,268,300 +3.59(+4.88%)
Apr 16, 2020 73.11 73.76 71.35 73.51 11,926,875 +0.96(+1.32%)
Apr 15, 2020 72.01 73.18 70.71 72.55 10,640,912 -1.12(-1.52%)
Apr 14, 2020 73.69 74.33 72.66 73.67 10,906,669 +1.91(+2.66%)
Apr 13, 2020 73.52 73.60 70.35 71.76 11,189,936 -2.12(-2.87%)
Apr 09, 2020 71.20 74.25 70.14 73.88 19,769,500 +2.31(+3.23%)
Apr 08, 2020 69.58 71.92 68.54 71.57 10,385,250 +2.86(+4.16%)
Apr 07, 2020 71.57 72.48 68.33 68.71 13,794,741 +0.92(+1.36%)
Apr 06, 2020 66.27 68.34 64.41 67.79 18,006,537 +4.74(+7.52%)
Apr 03, 2020 64.47 64.75 60.90 63.05 14,676,400 -1.95(-3.00%)
Apr 02, 2020 65.75 68.70 62.91 65.00 18,169,523 +2.38(+3.80%)
Apr 01, 2020 63.00 64.76 61.58 62.62 12,874,859 -3.12(-4.75%)
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%)
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.