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 (%)
Nov 25, 2020 98.50 98.54 97.94 98.20 4,026,306 -0.10(-0.10%)
Nov 24, 2020 97.51 98.72 97.40 98.30 6,319,958 +1.42(+1.47%)
Nov 23, 2020 97.62 97.86 96.42 96.88 4,803,153 -0.13(-0.13%)
Nov 20, 2020 97.42 97.54 96.95 97.01 4,610,000 -0.75(-0.77%)
Nov 19, 2020 97.24 97.92 96.86 97.76 4,249,602 -0.15(-0.15%)
Nov 18, 2020 98.63 99.33 97.91 97.91 6,037,897 -0.69(-0.70%)
Nov 17, 2020 97.21 98.78 96.81 98.60 8,720,780 +0.82(+0.84%)
Nov 16, 2020 96.79 97.81 96.02 97.78 9,364,173 +2.22(+2.32%)
Nov 13, 2020 94.38 95.59 93.70 95.56 5,518,000 +2.03(+2.17%)
Nov 12, 2020 94.66 94.75 92.66 93.53 7,058,716 -1.51(-1.59%)
Nov 11, 2020 94.11 95.83 94.02 95.04 8,293,785 +1.12(+1.19%)
Nov 10, 2020 93.74 95.27 93.14 93.92 10,473,545 -1.96(-2.04%)
Nov 09, 2020 97.10 97.65 95.64 95.88 16,214,217 +5.23(+5.77%)
Nov 06, 2020 90.15 91.20 89.78 90.65 6,626,100 +0.03(+0.03%)
Nov 05, 2020 90.69 91.16 89.90 90.62 6,166,256 +0.83(+0.92%)
Nov 04, 2020 88.90 91.29 88.74 89.79 10,507,336 +1.40(+1.58%)
Nov 03, 2020 86.78 89.06 86.18 88.39 6,908,983 +2.42(+2.81%)
Nov 02, 2020 87.54 87.76 85.45 85.97 8,901,364 -0.99(-1.14%)
Oct 30, 2020 87.75 88.39 85.63 86.96 11,402,700 -1.34(-1.52%)
Oct 29, 2020 87.17 89.11 86.61 88.30 8,438,402 +1.13(+1.30%)
Oct 28, 2020 88.65 88.95 86.61 87.17 12,737,750 -2.88(-3.20%)
Oct 27, 2020 89.48 90.35 89.17 90.05 8,027,254 +0.39(+0.43%)
Oct 26, 2020 90.03 91.13 88.65 89.66 7,755,991 -1.14(-1.26%)
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 4,258,574 +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.