Starbucks Corp (NQ: SBUX )

108.03 USD +4.56 (+4.41%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 85.91 86.73 85.25 85.43 3,857,000 -0.34(-0.40%)
Nov 27, 2019 84.85 85.81 84.42 85.77 7,506,500 +1.21(+1.43%)
Nov 26, 2019 84.13 84.65 84.00 84.56 7,651,558 +0.81(+0.97%)
Nov 25, 2019 83.16 84.00 82.93 83.75 5,450,367 +0.73(+0.88%)
Nov 22, 2019 82.69 83.39 82.66 83.02 6,080,700 +0.72(+0.87%)
Nov 21, 2019 83.75 84.04 81.76 82.30 8,297,265 -1.30(-1.56%)
Nov 20, 2019 83.54 84.49 82.98 83.60 6,249,856 -0.06(-0.07%)
Nov 19, 2019 84.06 84.28 83.57 83.66 6,008,391 -0.36(-0.43%)
Nov 18, 2019 83.92 84.11 83.25 84.02 6,432,221 -0.19(-0.23%)
Nov 15, 2019 84.68 84.94 83.57 84.21 7,537,200 -0.17(-0.20%)
Nov 14, 2019 84.10 84.52 83.80 84.38 5,285,140 +0.44(+0.52%)
Nov 13, 2019 83.29 84.29 83.20 83.94 7,438,186 +0.62(+0.74%)
Nov 12, 2019 82.69 83.98 82.61 83.32 8,551,642 +0.89(+1.08%)
Nov 11, 2019 81.75 82.53 81.37 82.43 5,828,229 +0.66(+0.81%)
Nov 08, 2019 82.19 82.64 81.45 81.77 7,088,000 -0.18(-0.22%)
Nov 07, 2019 83.06 83.29 81.84 81.95 7,220,377 -1.04(-1.25%)
Nov 06, 2019 82.08 83.37 82.00 82.99 6,364,275 +1.10(+1.34%)
Nov 05, 2019 82.34 82.34 81.03 81.89 7,053,821 -0.48(-0.58%)
Nov 04, 2019 83.30 83.43 81.90 82.37 8,267,568 -0.84(-1.01%)
Nov 01, 2019 84.79 85.31 82.61 83.21 10,658,400 -1.35(-1.60%)
Oct 31, 2019 86.71 87.22 83.28 84.56 14,007,473 +0.37(+0.44%)
Oct 30, 2019 84.61 84.70 83.32 84.19 8,722,237 +0.06(+0.07%)
Oct 29, 2019 83.81 84.63 83.64 84.13 5,698,516 +0.53(+0.63%)
Oct 28, 2019 84.47 84.98 83.36 83.60 6,652,652 +0.22(+0.26%)
Oct 25, 2019 83.21 83.57 82.63 83.38 5,235,200 +0.20(+0.24%)
Oct 24, 2019 82.80 83.53 82.66 83.18 4,632,593 +0.44(+0.53%)
Oct 23, 2019 84.31 84.41 82.13 82.74 7,186,554 -0.72(-0.86%)
Oct 22, 2019 85.23 85.35 83.39 83.46 5,806,300 -1.89(-2.21%)
Oct 21, 2019 86.00 86.24 85.08 85.35 5,007,022 -0.68(-0.79%)
Oct 18, 2019 86.35 86.75 85.52 86.03 4,631,200 -0.26(-0.30%)
Oct 17, 2019 86.88 87.02 86.16 86.29 4,397,570 -0.42(-0.48%)
Oct 16, 2019 86.53 86.83 86.04 86.71 3,703,819 +0.26(+0.30%)
Oct 15, 2019 87.00 87.25 85.76 86.45 4,722,366 -0.17(-0.20%)
Oct 14, 2019 86.50 87.68 86.40 86.62 4,936,525 +0.26(+0.30%)
Oct 11, 2019 87.02 87.25 86.26 86.36 5,621,500 +0.40(+0.47%)
Oct 10, 2019 85.91 86.07 85.38 85.96 4,257,674 +0.11(+0.13%)
Oct 09, 2019 85.37 86.17 85.28 85.85 4,449,104 +0.94(+1.11%)
Oct 08, 2019 85.49 86.33 84.69 84.91 6,386,758 -0.94(-1.09%)
Oct 07, 2019 85.71 86.16 85.49 85.85 4,445,568 -0.07(-0.08%)
Oct 04, 2019 84.90 85.97 84.75 85.92 5,891,700 +1.25(+1.48%)
Oct 03, 2019 84.30 84.91 83.61 84.67 6,061,409 +0.38(+0.45%)
Oct 02, 2019 85.95 86.01 84.16 84.29 10,036,433 -2.22(-2.57%)
Oct 01, 2019 88.63 88.89 86.45 86.51 6,805,531 -1.91(-2.16%)
Sep 30, 2019 88.50 88.56 87.61 88.42 6,649,789 +0.05(+0.06%)
Sep 27, 2019 90.30 90.30 87.79 88.37 5,988,400 -1.43(-1.59%)
Sep 26, 2019 90.84 91.15 89.50 89.80 5,531,631 -0.69(-0.76%)
Sep 25, 2019 89.94 90.61 89.02 90.49 5,263,668 +0.57(+0.63%)
Sep 24, 2019 91.60 91.77 89.51 89.92 5,687,554 -0.89(-0.98%)
Sep 23, 2019 90.32 91.16 89.93 90.81 4,943,636 +0.74(+0.82%)
Sep 20, 2019 91.61 92.08 90.06 90.07 11,241,700 -1.49(-1.63%)
Sep 19, 2019 90.99 92.10 90.30 91.56 4,874,393 +0.60(+0.66%)
Sep 18, 2019 90.98 91.36 90.06 90.96 4,559,462 +0.21(+0.23%)
Sep 17, 2019 89.67 91.46 89.65 90.75 6,511,692 +1.33(+1.49%)
Sep 16, 2019 90.02 90.45 89.38 89.42 6,339,067 -1.06(-1.17%)
Sep 13, 2019 92.14 92.14 90.32 90.48 6,972,200 -1.58(-1.72%)
Sep 12, 2019 92.16 93.32 91.77 92.06 6,861,981 +1.08(+1.19%)
Sep 11, 2019 90.18 91.45 89.61 90.98 8,402,882 +0.63(+0.70%)
Sep 10, 2019 93.81 93.88 89.30 90.35 12,489,508 -3.81(-4.05%)
Sep 09, 2019 95.80 95.93 93.74 94.16 6,522,162 -1.58(-1.65%)
Sep 06, 2019 95.75 96.34 95.51 95.74 3,991,700 +0.18(+0.19%)
Sep 05, 2019 96.54 96.96 95.17 95.56 5,514,477 -0.55(-0.57%)
Sep 04, 2019 94.48 96.33 93.03 96.11 12,937,319 -0.70(-0.72%)
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.