Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 69.80 70.53 68.31 69.71 16,713,414 -0.12(-0.17%)
Apr 29, 2020 71.02 71.54 69.70 69.83 27,036,496 -1.66(-2.33%)
Apr 28, 2020 71.47 72.32 69.92 71.49 14,065,113 +0.86(+1.22%)
Apr 27, 2020 69.66 70.90 69.53 70.62 9,084,546 +1.96(+2.86%)
Apr 24, 2020 68.82 69.07 67.42 68.66 9,312,945 +0.39(+0.57%)
Apr 23, 2020 70.25 70.56 67.46 68.27 17,073,084 -2.09(-2.97%)
Apr 22, 2020 67.73 70.92 67.62 70.36 12,492,716 +4.30(+6.50%)
Apr 21, 2020 66.68 67.19 65.17 66.06 11,385,556 -2.36(-3.45%)
Apr 20, 2020 69.06 69.93 68.21 68.43 10,656,850 -1.62(-2.31%)
Apr 17, 2020 69.61 70.31 68.11 70.04 15,705,730 +3.26(+4.88%)
Apr 16, 2020 66.42 67.01 64.82 66.78 13,128,423 +0.87(+1.32%)
Apr 15, 2020 65.42 66.48 64.24 65.91 11,712,908 -1.02(-1.52%)
Apr 14, 2020 66.95 67.53 66.01 66.93 12,005,438 +1.74(+2.66%)
Apr 13, 2020 66.79 66.86 63.91 65.19 12,317,242 -1.93(-2.87%)
Apr 09, 2020 64.68 67.46 63.72 67.12 21,761,136 +2.10(+3.23%)
Apr 08, 2020 63.21 65.34 62.27 65.02 11,431,490 +2.60(+4.16%)
Apr 07, 2020 65.02 65.85 62.08 62.42 15,184,463 +0.84(+1.36%)
Apr 06, 2020 60.20 62.09 58.52 61.59 19,820,566 +4.31(+7.52%)
Apr 03, 2020 58.57 58.82 55.33 57.28 16,154,943 -1.77(-3.00%)
Apr 02, 2020 59.73 62.41 57.15 59.05 19,999,974 +2.16(+3.80%)
Apr 01, 2020 57.23 58.83 55.94 56.89 14,171,909 -2.83(-4.75%)
Mar 31, 2020 61.03 62.07 59.33 59.72 22,130,408 -1.93(-3.12%)
Mar 30, 2020 60.47 61.98 58.67 61.65 15,629,515 +1.38(+2.29%)
Mar 27, 2020 60.58 62.00 58.89 60.27 20,859,518 -3.23(-5.09%)
Mar 26, 2020 60.60 65.03 60.19 63.50 23,116,696 +3.72(+6.21%)
Mar 25, 2020 60.71 63.27 57.68 59.79 25,286,440 +0.84(+1.43%)
Mar 24, 2020 56.88 59.20 55.42 58.94 31,114,012 +7.57(+14.73%)
Mar 23, 2020 51.99 52.18 49.06 51.37 27,397,996 -1.34(-2.55%)
Mar 20, 2020 56.60 59.67 52.61 52.72 31,283,664 -3.07(-5.50%)
Mar 19, 2020 51.08 57.56 48.65 55.79 27,681,020 +4.62(+9.02%)
Mar 18, 2020 50.47 52.37 45.44 51.17 31,651,690 -2.41(-4.49%)
Mar 17, 2020 54.10 54.16 48.70 53.58 27,565,058 +0.35(+0.67%)
Mar 16, 2020 55.08 58.10 52.79 53.23 25,700,426 -10.29(-16.20%)
Mar 13, 2020 59.64 63.76 57.70 63.52 21,186,108 +7.10(+12.59%)
Mar 12, 2020 57.19 60.68 55.84 56.42 27,705,178 -5.97(-9.57%)
Mar 11, 2020 66.16 67.47 61.23 62.39 18,877,918 -5.63(-8.28%)
Mar 10, 2020 65.92 68.09 63.62 68.02 20,262,950 +3.67(+5.70%)
Mar 09, 2020 64.12 67.25 63.67 64.35 17,532,072 -4.10(-5.99%)
Mar 06, 2020 66.74 68.78 65.46 68.44 19,901,542 -0.77(-1.12%)
Mar 05, 2020 70.77 70.77 68.39 69.22 13,806,090 -3.16(-4.37%)
Mar 04, 2020 72.03 72.86 70.75 72.38 12,103,171 +0.97(+1.36%)
Mar 03, 2020 74.77 75.05 70.96 71.41 13,641,171 -3.43(-4.59%)
Mar 02, 2020 70.79 74.87 70.55 74.84 15,692,543 +3.59(+5.04%)
Feb 28, 2020 69.20 71.60 68.79 71.25 21,046,424 +0.13(+0.18%)
Feb 27, 2020 71.62 73.47 70.28 71.12 18,840,074 -2.16(-2.95%)
Feb 26, 2020 75.04 75.62 73.26 73.29 11,603,508 -1.38(-1.85%)
Feb 25, 2020 77.24 77.54 74.20 74.67 10,346,680 -2.12(-2.76%)
Feb 24, 2020 76.79 78.18 76.55 76.78 9,147,548 -2.58(-3.25%)
Feb 21, 2020 79.95 80.30 79.04 79.36 6,386,180 -1.13(-1.40%)
Feb 20, 2020 81.52 81.99 79.70 80.49 6,569,130 -1.40(-1.71%)
Feb 19, 2020 81.30 82.15 81.13 81.89 5,734,902 +0.83(+1.02%)
Feb 18, 2020 81.19 81.28 80.21 81.06 5,823,559 -0.05(-0.06%)
Feb 14, 2020 81.93 82.14 80.85 81.11 6,259,704 -0.59(-0.72%)
Feb 13, 2020 80.40 82.22 80.18 81.70 9,440,091 +1.24(+1.54%)
Feb 12, 2020 79.68 80.95 79.39 80.46 8,522,068 +0.96(+1.21%)
Feb 11, 2020 79.82 80.16 79.36 79.50 5,612,136 -0.02(-0.02%)
Feb 10, 2020 78.52 79.60 78.28 79.52 8,023,038 +1.01(+1.28%)
Feb 07, 2020 77.91 78.69 77.51 78.51 8,887,288 +0.25(+0.31%)
Feb 06, 2020 79.63 79.66 78.27 78.27 9,796,912 -1.28(-1.61%)
Feb 05, 2020 80.75 81.04 78.70 79.55 10,987,502 -0.37(-0.47%)
Feb 04, 2020 78.80 80.48 78.33 79.92 11,053,053 +2.14(+2.76%)
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.