Skip to main content

Starbucks Corp (NQ: SBUX )

96.64 +0.52 (+0.54%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 79.63 79.68 78.83 79.56 7,390,582 +0.04(+0.06%)
Sep 27, 2019 81.25 81.25 78.99 79.51 6,655,513 -1.29(-1.59%)
Sep 26, 2019 81.73 82.01 80.53 80.80 6,147,860 -0.62(-0.76%)
Sep 25, 2019 80.92 81.53 80.10 81.42 5,850,046 +0.51(+0.63%)
Sep 24, 2019 82.42 82.57 80.54 80.91 6,321,153 -0.80(-0.98%)
Sep 23, 2019 81.27 82.02 80.92 81.71 5,494,362 +0.67(+0.82%)
Sep 20, 2019 82.43 82.85 81.03 81.04 12,494,037 -1.34(-1.63%)
Sep 19, 2019 81.87 82.87 81.25 82.38 5,417,405 +0.54(+0.66%)
Sep 18, 2019 81.86 82.20 81.03 81.84 5,067,390 +0.19(+0.23%)
Sep 17, 2019 80.68 82.29 80.66 81.65 7,237,101 +1.20(+1.49%)
Sep 16, 2019 81.00 81.38 80.42 80.46 7,045,245 -0.95(-1.17%)
Sep 13, 2019 82.90 82.91 81.26 81.41 7,748,910 -1.42(-1.72%)
Sep 12, 2019 82.92 83.97 82.57 82.83 7,626,412 +0.97(+1.19%)
Sep 11, 2019 81.14 82.28 80.63 81.86 9,338,971 +0.57(+0.70%)
Sep 10, 2019 84.41 84.47 80.35 81.29 13,880,852 -3.43(-4.05%)
Sep 09, 2019 86.20 86.31 84.34 84.72 7,248,737 -1.42(-1.65%)
Sep 06, 2019 86.15 86.68 85.94 86.14 4,436,379 +0.16(+0.19%)
Sep 05, 2019 86.86 87.24 85.63 85.98 6,128,795 -0.49(-0.57%)
Sep 04, 2019 85.01 86.67 83.71 86.48 14,378,549 -0.63(-0.72%)
Sep 03, 2019 86.76 87.47 86.42 87.11 5,724,537 +0.23(+0.26%)
Aug 30, 2019 88.30 88.30 86.47 86.88 5,790,844 -1.03(-1.17%)
Aug 29, 2019 88.04 88.24 87.33 87.91 5,017,208 +0.57(+0.65%)
Aug 28, 2019 86.58 87.47 86.38 87.34 5,500,060 +0.88(+1.02%)
Aug 27, 2019 87.01 87.37 86.40 86.46 7,268,556 -0.37(-0.42%)
Aug 26, 2019 85.82 86.83 85.48 86.83 6,452,878 +1.62(+1.90%)
Aug 23, 2019 86.75 87.37 84.93 85.21 8,977,230 -1.61(-1.86%)
Aug 22, 2019 86.91 87.14 86.11 86.82 5,720,437 +0.15(+0.18%)
Aug 21, 2019 86.62 86.96 86.13 86.67 5,268,870 +0.62(+0.72%)
Aug 20, 2019 86.69 87.39 86.01 86.04 7,567,679 -0.93(-1.07%)
Aug 19, 2019 87.48 87.65 86.58 86.97 5,918,430 +0.13(+0.15%)
Aug 16, 2019 86.64 87.12 86.24 86.85 5,593,570 +0.89(+1.04%)
Aug 15, 2019 85.93 86.62 85.13 85.95 6,186,832 +0.55(+0.64%)
Aug 14, 2019 86.30 87.30 85.36 85.41 11,102,234 -1.54(-1.77%)
Aug 13, 2019 85.05 86.98 84.77 86.94 9,933,056 +1.55(+1.81%)
Aug 12, 2019 86.18 86.40 84.85 85.40 6,128,057 -1.25(-1.44%)
Aug 09, 2019 86.51 87.13 85.86 86.65 5,789,399 +0.03(+0.03%)
Aug 08, 2019 85.68 86.75 84.96 86.62 8,250,248 +0.94(+1.10%)
Aug 07, 2019 85.12 86.11 84.73 85.68 7,127,158 +0.22(+0.25%)
Aug 06, 2019 84.54 85.79 84.08 85.46 8,296,875 +1.47(+1.75%)
Aug 05, 2019 84.72 85.62 83.39 83.99 9,943,305 -1.62(-1.90%)
Aug 02, 2019 85.15 86.09 84.98 85.61 7,119,510 +0.12(+0.14%)
Aug 01, 2019 85.15 87.47 84.78 85.50 9,306,796 +0.62(+0.73%)
Jul 31, 2019 86.63 86.63 83.81 84.88 11,057,791 -1.76(-2.03%)
Jul 30, 2019 87.40 88.09 86.52 86.63 8,084,108 -1.23(-1.40%)
Jul 29, 2019 87.89 88.69 87.13 87.86 12,477,371 -0.98(-1.10%)
Jul 26, 2019 86.41 89.39 85.34 88.84 23,256,524 +7.29(+8.94%)
Jul 25, 2019 82.01 82.06 81.09 81.55 9,024,542 +0.30(+0.36%)
Jul 24, 2019 80.58 81.35 80.39 81.26 6,007,991 +0.48(+0.60%)
Jul 23, 2019 81.79 81.89 79.93 80.77 8,488,792 -0.73(-0.89%)
Jul 22, 2019 81.14 81.73 80.72 81.50 6,288,313 +0.56(+0.69%)
Jul 19, 2019 81.94 82.12 80.88 80.94 12,053,980 -1.08(-1.31%)
Jul 18, 2019 80.97 82.05 80.63 82.02 7,219,568 +1.12(+1.39%)
Jul 17, 2019 80.74 81.01 80.43 80.90 5,172,156 +0.15(+0.19%)
Jul 16, 2019 80.87 81.10 80.31 80.74 6,238,314 -0.07(-0.09%)
Jul 15, 2019 80.56 80.98 80.37 80.82 6,762,012 +0.35(+0.43%)
Jul 12, 2019 80.03 80.51 79.64 80.47 6,278,672 +0.63(+0.79%)
Jul 11, 2019 79.47 80.04 79.11 79.84 6,906,988 +0.62(+0.78%)
Jul 10, 2019 78.36 79.36 78.36 79.22 5,904,791 +1.03(+1.32%)
Jul 09, 2019 78.24 78.57 77.89 78.19 5,974,616 -0.19(-0.24%)
Jul 08, 2019 78.52 78.84 78.15 78.38 7,094,921 -0.31(-0.40%)
Jul 05, 2019 78.43 78.78 77.88 78.69 6,396,035 +0.00(+0.00%)
Jul 03, 2019 77.12 78.72 77.07 78.69 8,722,424 +2.04(+2.67%)
Jul 02, 2019 75.96 76.72 75.76 76.65 6,923,526 +1.13(+1.50%)
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.