Starbucks Corp (NQ: SBUX )

89.64 USD -1.16 (-1.28%)
Streaming Delayed Price Updated: 8:37 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 89.80 90.96 89.44 90.80 7,811,500 +1.44(+1.61%)
Oct 22, 2020 88.02 89.38 87.70 89.36 4,258,576 +1.09(+1.23%)
Oct 21, 2020 88.38 89.16 88.19 88.27 4,116,802 -0.24(-0.27%)
Oct 20, 2020 88.68 89.71 88.04 88.51 4,941,395 +0.91(+1.04%)
Oct 19, 2020 88.70 89.57 87.36 87.60 5,426,000 -0.92(-1.04%)
Oct 16, 2020 89.39 89.63 88.44 88.52 4,722,500 -0.31(-0.35%)
Oct 15, 2020 88.16 88.87 87.67 88.83 5,002,257 -0.48(-0.54%)
Oct 14, 2020 90.17 90.60 88.56 89.31 4,762,195 -0.85(-0.94%)
Oct 13, 2020 90.58 90.85 89.77 90.16 5,731,560 -0.62(-0.68%)
Oct 12, 2020 90.46 91.10 89.93 90.78 5,908,725 +0.77(+0.86%)
Oct 09, 2020 89.80 90.33 89.58 90.01 6,197,600 +0.48(+0.54%)
Oct 08, 2020 88.46 89.61 88.41 89.53 4,956,792 +1.08(+1.22%)
Oct 07, 2020 87.82 88.98 87.44 88.45 5,178,873 +1.44(+1.65%)
Oct 06, 2020 88.65 89.28 86.80 87.01 7,949,215 -1.46(-1.65%)
Oct 05, 2020 87.27 88.68 87.20 88.47 7,004,512 +1.90(+2.19%)
Oct 02, 2020 85.15 87.13 85.09 86.57 5,602,200 -0.17(-0.20%)
Oct 01, 2020 87.04 87.45 86.19 86.74 7,233,460 +0.82(+0.95%)
Sep 30, 2020 86.63 87.16 85.47 85.92 10,131,287 +1.12(+1.32%)
Sep 29, 2020 86.25 86.25 84.63 84.80 4,064,831 -1.27(-1.48%)
Sep 28, 2020 85.52 86.24 84.99 86.07 5,974,907 +1.77(+2.10%)
Sep 25, 2020 82.53 84.69 82.22 84.30 5,981,400 +1.26(+1.52%)
Sep 24, 2020 82.63 84.14 81.92 83.04 4,881,318 +0.05(+0.06%)
Sep 23, 2020 84.38 84.90 82.82 82.99 6,412,996 -0.96(-1.14%)
Sep 22, 2020 84.05 84.39 83.18 83.95 4,463,480 +0.06(+0.07%)
Sep 21, 2020 82.86 83.95 81.75 83.89 7,186,485 -1.06(-1.25%)
Sep 18, 2020 86.81 87.24 84.60 84.95 10,113,400 -1.80(-2.07%)
Sep 17, 2020 87.05 87.32 85.36 86.75 7,384,144 -1.63(-1.84%)
Sep 16, 2020 88.00 89.43 87.75 88.38 7,146,755 +0.67(+0.76%)
Sep 15, 2020 87.18 88.25 87.17 87.71 8,361,045 +1.08(+1.25%)
Sep 14, 2020 85.75 87.06 85.64 86.63 5,535,051 +1.36(+1.59%)
Sep 11, 2020 84.95 85.85 84.15 85.27 7,103,200 +0.39(+0.46%)
Sep 10, 2020 85.80 87.07 84.53 84.88 7,550,602 -0.98(-1.14%)
Sep 09, 2020 85.93 86.83 84.46 85.86 6,927,335 +0.45(+0.53%)
Sep 08, 2020 85.27 87.58 84.77 85.41 11,082,329 -0.86(-1.00%)
Sep 04, 2020 87.09 87.78 85.31 86.27 10,349,300 -0.21(-0.24%)
Sep 03, 2020 88.60 88.98 85.69 86.48 11,030,828 -1.87(-2.12%)
Sep 02, 2020 86.50 88.75 86.29 88.35 11,376,519 +2.30(+2.67%)
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.