Starbucks Corp (NQ: SBUX )

98.82 USD +0.80 (+0.82%)
Official Closing Price Updated: 7:58 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 76.24 76.54 75.48 76.53 7,424,900 -0.11(-0.14%)
Jul 30, 2020 76.63 76.98 75.40 76.64 7,885,453 -0.78(-1.01%)
Jul 29, 2020 77.56 78.49 76.90 77.42 15,259,020 +2.78(+3.72%)
Jul 28, 2020 76.30 76.39 74.56 74.64 12,239,483 -1.82(-2.38%)
Jul 27, 2020 75.89 76.71 75.54 76.46 6,768,528 +0.68(+0.90%)
Jul 24, 2020 75.28 76.00 75.11 75.78 5,673,300 +0.42(+0.56%)
Jul 23, 2020 76.88 77.07 74.90 75.36 7,792,587 -1.88(-2.43%)
Jul 22, 2020 75.52 77.32 75.12 77.24 9,211,185 +1.80(+2.39%)
Jul 21, 2020 75.78 76.80 75.27 75.44 10,638,272 +0.48(+0.64%)
Jul 20, 2020 74.16 75.22 73.63 74.96 8,830,964 +0.80(+1.08%)
Jul 17, 2020 74.43 74.55 73.21 74.16 6,087,500 -0.23(-0.31%)
Jul 16, 2020 74.90 75.14 73.68 74.39 6,649,598 -1.22(-1.61%)
Jul 15, 2020 74.46 75.81 73.96 75.61 10,300,332 +2.88(+3.96%)
Jul 14, 2020 72.00 72.97 71.82 72.73 8,774,887 +0.08(+0.11%)
Jul 13, 2020 74.56 74.84 72.49 72.65 9,462,216 -1.64(-2.21%)
Jul 10, 2020 73.00 74.56 72.74 74.29 7,524,100 +0.72(+0.98%)
Jul 09, 2020 73.73 74.22 71.93 73.57 9,616,951 -0.63(-0.85%)
Jul 08, 2020 74.07 74.50 73.33 74.20 7,345,297 -0.05(-0.07%)
Jul 07, 2020 75.13 75.23 74.00 74.25 7,513,870 -1.19(-1.58%)
Jul 06, 2020 74.93 75.48 74.16 75.44 7,231,966 +1.66(+2.25%)
Jul 02, 2020 75.04 75.09 73.64 73.78 6,544,300 -0.25(-0.34%)
Jul 01, 2020 74.00 74.69 73.38 74.03 6,748,741 +0.44(+0.60%)
Jun 30, 2020 73.58 73.88 72.81 73.59 11,323,581 +0.11(+0.15%)
Jun 29, 2020 71.41 73.50 71.06 73.48 8,649,506 +1.91(+2.67%)
Jun 26, 2020 73.63 73.77 71.25 71.57 17,627,800 -2.28(-3.09%)
Jun 25, 2020 73.22 74.11 72.17 73.85 8,623,885 +0.21(+0.29%)
Jun 24, 2020 74.90 74.92 72.00 73.64 12,303,732 -1.85(-2.45%)
Jun 23, 2020 76.33 76.37 75.07 75.49 8,076,112 +0.09(+0.12%)
Jun 22, 2020 74.90 75.65 73.92 75.40 8,238,351 +0.00(+0.00%)
Jun 19, 2020 77.03 77.38 74.88 75.40 12,527,300 -0.91(-1.19%)
Jun 18, 2020 76.72 76.79 75.79 76.31 8,484,772 -0.79(-1.02%)
Jun 17, 2020 78.07 78.29 76.68 77.10 6,904,535 -0.74(-0.95%)
Jun 16, 2020 78.79 78.94 76.39 77.84 10,881,859 +0.88(+1.14%)
Jun 15, 2020 74.30 77.91 74.08 76.96 14,647,044 +0.58(+0.76%)
Jun 12, 2020 75.00 76.71 73.81 76.38 18,529,800 +3.81(+5.25%)
Jun 11, 2020 75.75 76.79 72.15 72.57 26,415,537 -6.44(-8.15%)
Jun 10, 2020 79.88 80.03 78.20 79.01 19,658,452 -3.36(-4.08%)
Jun 09, 2020 82.62 83.22 81.76 82.37 7,998,048 -1.19(-1.42%)
Jun 08, 2020 83.08 83.62 82.18 83.56 10,228,358 +1.42(+1.73%)
Jun 05, 2020 80.33 82.33 79.97 82.14 12,030,700 +3.38(+4.29%)
Jun 04, 2020 79.31 80.17 78.47 78.76 7,666,188 -0.82(-1.03%)
Jun 03, 2020 78.45 79.95 78.30 79.58 9,955,252 +1.80(+2.31%)
Jun 02, 2020 77.97 78.25 76.79 77.78 9,519,659 -0.54(-0.69%)
Jun 01, 2020 77.66 78.65 76.77 78.32 7,932,425 +0.33(+0.42%)
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 6,479,316 -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%)
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.