Starbucks Corp (NQ: SBUX )

103.90 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 9:28 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 66.86 67.38 66.65 66.72 27,309,100 -0.16(-0.24%)
Nov 29, 2018 66.68 67.28 66.12 66.88 9,575,709 +0.06(+0.09%)
Nov 28, 2018 66.18 66.99 65.48 66.82 12,867,575 +0.74(+1.12%)
Nov 27, 2018 65.46 66.55 65.31 66.08 13,159,884 +0.39(+0.59%)
Nov 26, 2018 65.98 66.12 65.21 65.69 13,054,399 -0.01(-0.02%)
Nov 23, 2018 66.24 66.24 65.26 65.70 7,779,700 -1.07(-1.60%)
Nov 21, 2018 66.77 66.77 66.77 0 -0.41(-0.61%)
Nov 20, 2018 67.39 67.88 66.76 67.18 11,207,884 -0.73(-1.07%)
Nov 19, 2018 68.10 68.47 67.23 67.91 10,829,525 -0.25(-0.37%)
Nov 16, 2018 67.30 68.53 67.09 68.16 9,287,800 +0.54(+0.80%)
Nov 15, 2018 66.71 67.76 66.36 67.62 15,244,985 +0.58(+0.87%)
Nov 14, 2018 67.30 67.95 66.73 67.04 13,317,642 -0.37(-0.55%)
Nov 13, 2018 67.94 68.28 67.10 67.41 16,634,550 -0.50(-0.74%)
Nov 12, 2018 68.44 68.94 67.80 67.91 12,783,977 -0.69(-1.01%)
Nov 09, 2018 68.49 68.96 68.08 68.60 8,637,200 -0.12(-0.17%)
Nov 08, 2018 67.78 68.98 67.63 68.72 14,080,085 +0.56(+0.82%)
Nov 07, 2018 66.29 68.21 66.04 68.16 16,464,209 +2.15(+3.26%)
Nov 06, 2018 64.30 66.08 64.25 66.01 16,063,784 +1.53(+2.37%)
Nov 05, 2018 63.93 65.13 63.82 64.48 23,242,508 +0.16(+0.25%)
Nov 02, 2018 61.99 65.68 61.90 64.32 45,572,900 +5.69(+9.70%)
Nov 01, 2018 58.30 59.07 58.07 58.63 18,717,428 +0.36(+0.62%)
Oct 31, 2018 58.98 59.12 58.21 58.27 11,560,062 -0.32(-0.55%)
Oct 30, 2018 58.43 58.87 57.69 58.59 14,230,078 +0.22(+0.38%)
Oct 29, 2018 58.68 59.68 57.70 58.37 14,412,768 +0.30(+0.52%)
Oct 26, 2018 58.04 58.36 57.39 58.07 13,367,700 -0.89(-1.51%)
Oct 25, 2018 58.29 59.47 57.70 58.96 9,569,497 +0.90(+1.55%)
Oct 24, 2018 58.57 59.28 57.95 58.06 12,074,339 -0.75(-1.28%)
Oct 23, 2018 58.36 59.30 58.21 58.81 12,832,849 -0.09(-0.15%)
Oct 22, 2018 58.93 59.36 58.58 58.90 8,676,746 +0.24(+0.41%)
Oct 19, 2018 58.39 59.07 58.39 58.66 10,180,500 +0.02(+0.03%)
Oct 18, 2018 59.00 59.53 58.15 58.64 12,184,670 -0.46(-0.78%)
Oct 17, 2018 57.90 59.40 57.78 59.10 14,630,444 +1.29(+2.23%)
Oct 16, 2018 56.94 58.01 56.77 57.81 11,731,217 +1.06(+1.87%)
Oct 15, 2018 56.37 57.19 56.31 56.75 10,175,072 +0.30(+0.53%)
Oct 12, 2018 55.71 56.78 55.28 56.45 13,980,400 +1.59(+2.90%)
Oct 11, 2018 55.70 56.27 54.71 54.86 15,316,784 -1.15(-2.05%)
Oct 10, 2018 57.67 57.87 55.94 56.01 14,189,061 -1.70(-2.95%)
Oct 09, 2018 56.83 59.70 56.81 57.71 24,854,206 +1.17(+2.07%)
Oct 08, 2018 55.82 56.75 55.45 56.54 9,623,933 +0.78(+1.40%)
Oct 05, 2018 55.95 55.95 55.30 55.76 9,734,000 -0.13(-0.23%)
Oct 04, 2018 55.78 56.08 55.50 55.89 9,722,043 +0.42(+0.76%)
Oct 03, 2018 55.80 56.11 55.46 55.47 7,382,542 -0.12(-0.22%)
Oct 02, 2018 55.55 56.01 55.29 55.59 12,680,837 +0.01(+0.02%)
Oct 01, 2018 56.91 56.95 55.53 55.58 12,727,505 -1.26(-2.22%)
Sep 28, 2018 57.39 57.39 56.78 56.84 8,975,900 -0.50(-0.87%)
Sep 27, 2018 57.10 57.78 57.10 57.34 6,585,400 +0.07(+0.12%)
Sep 26, 2018 56.77 57.84 56.75 57.27 7,756,943 +0.37(+0.65%)
Sep 25, 2018 56.98 57.29 56.83 56.90 9,445,481 +0.21(+0.37%)
Sep 24, 2018 56.94 57.36 56.58 56.69 10,615,995 -0.76(-1.32%)
Sep 21, 2018 56.55 57.57 56.52 57.45 25,800,400 +1.02(+1.81%)
Sep 20, 2018 55.60 56.73 55.60 56.43 10,582,601 +1.00(+1.80%)
Sep 19, 2018 55.22 55.79 54.90 55.43 7,451,445 +0.36(+0.65%)
Sep 18, 2018 54.48 55.28 54.10 55.07 7,569,376 +0.50(+0.92%)
Sep 17, 2018 54.70 54.86 54.28 54.57 9,276,624 -0.18(-0.33%)
Sep 14, 2018 55.00 55.00 54.61 54.75 6,827,600 -0.14(-0.26%)
Sep 13, 2018 55.12 55.57 54.74 54.89 8,544,102 -0.08(-0.15%)
Sep 12, 2018 55.20 55.20 54.33 54.97 7,297,266 -0.15(-0.27%)
Sep 11, 2018 54.83 55.40 54.76 55.12 7,872,501 +0.15(+0.27%)
Sep 10, 2018 54.94 55.11 54.57 54.97 8,621,146 +0.11(+0.20%)
Sep 07, 2018 54.20 54.96 54.16 54.86 10,231,600 +0.65(+1.20%)
Sep 06, 2018 53.66 54.35 53.65 54.21 7,803,421 +0.42(+0.78%)
Sep 05, 2018 53.47 53.98 53.29 53.79 7,966,537 +0.26(+0.49%)
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.