Skip to main content

Starbucks Corp (NQ: SBUX )

91.48 -0.02 (-0.02%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 67.38 67.65 66.67 67.39 12,366,200 +0.10(+0.15%)
Jun 29, 2020 65.39 67.30 65.07 67.28 9,445,910 +1.75(+2.67%)
Jun 26, 2020 67.42 67.55 65.24 65.54 19,250,880 -2.09(-3.09%)
Jun 25, 2020 67.05 67.86 66.09 67.62 9,417,930 +0.19(+0.29%)
Jun 24, 2020 68.58 68.60 65.93 67.43 13,436,599 -1.69(-2.45%)
Jun 23, 2020 69.89 69.93 68.74 69.13 8,819,720 +0.08(+0.12%)
Jun 22, 2020 68.58 69.27 67.69 69.04 8,996,898 +0.00(+0.00%)
Jun 19, 2020 70.54 70.85 68.57 69.04 13,680,752 -0.83(-1.19%)
Jun 18, 2020 70.25 70.32 69.40 69.88 9,266,008 -0.72(-1.02%)
Jun 17, 2020 71.49 71.69 70.22 70.60 7,540,270 -0.68(-0.95%)
Jun 16, 2020 72.15 72.28 69.95 71.28 11,883,807 +0.81(+1.14%)
Jun 15, 2020 68.04 71.34 67.83 70.47 15,995,671 +0.53(+0.76%)
Jun 12, 2020 68.68 70.25 67.59 69.94 20,235,932 +3.49(+5.25%)
Jun 11, 2020 69.36 70.32 66.07 66.45 28,847,748 -5.90(-8.15%)
Jun 10, 2020 73.15 73.28 71.61 72.35 21,468,506 -3.08(-4.08%)
Jun 09, 2020 75.65 76.20 74.87 75.43 8,734,469 -1.09(-1.42%)
Jun 08, 2020 76.08 76.57 75.25 76.51 11,170,135 +1.30(+1.73%)
Jun 05, 2020 73.56 75.39 73.23 75.21 13,138,427 +3.09(+4.29%)
Jun 04, 2020 72.62 73.41 71.85 72.12 8,372,052 -0.75(-1.03%)
Jun 03, 2020 71.84 73.21 71.70 72.87 10,871,332 +1.65(+2.31%)
Jun 02, 2020 71.40 71.65 70.32 71.22 10,396,182 -0.49(-0.69%)
Jun 01, 2020 71.11 72.02 70.30 71.72 8,662,803 +0.30(+0.42%)
May 29, 2020 71.99 72.01 70.75 71.41 11,039,678 -0.50(-0.70%)
May 28, 2020 72.01 73.31 71.36 71.92 9,099,974 -0.06(-0.08%)
May 27, 2020 72.32 72.32 70.87 71.97 8,999,754 +0.77(+1.08%)
May 26, 2020 72.89 73.18 71.03 71.20 9,195,379 +0.13(+0.18%)
May 22, 2020 71.33 71.47 70.07 71.08 8,357,978 -0.20(-0.28%)
May 21, 2020 71.97 72.69 71.28 71.28 11,260,235 +0.07(+0.10%)
May 20, 2020 70.72 71.28 70.07 71.20 8,505,640 +1.74(+2.50%)
May 19, 2020 69.96 70.71 69.37 69.46 7,080,294 -0.34(-0.49%)
May 18, 2020 70.38 70.97 69.78 69.80 9,725,685 +1.90(+2.79%)
May 15, 2020 66.67 68.35 66.55 67.91 10,362,809 -0.03(-0.04%)
May 14, 2020 66.22 68.03 64.69 67.93 13,027,992 +0.52(+0.77%)
May 13, 2020 68.18 69.36 66.77 67.41 12,592,698 -0.67(-0.98%)
May 12, 2020 69.59 70.26 68.07 68.08 9,326,234 -1.39(-2.00%)
May 11, 2020 70.16 70.67 69.40 69.47 9,829,917 -1.83(-2.57%)
May 08, 2020 70.74 71.36 69.37 71.30 13,019,500 +1.71(+2.46%)
May 07, 2020 67.59 69.62 67.18 69.59 14,595,355 +3.16(+4.76%)
May 06, 2020 67.17 68.15 66.34 66.43 13,981,727 +0.05(+0.08%)
May 05, 2020 68.25 68.36 66.37 66.38 14,244,527 +0.92(+1.40%)
May 04, 2020 66.09 66.12 64.88 65.46 14,173,185 -1.73(-2.57%)
May 01, 2020 68.20 69.09 66.66 67.19 12,318,707 -2.68(-3.83%)
Apr 30, 2020 69.96 70.69 68.46 69.87 16,675,515 -0.12(-0.17%)
Apr 29, 2020 71.19 71.71 69.86 69.98 26,975,188 -1.67(-2.33%)
Apr 28, 2020 71.63 72.49 70.08 71.65 14,033,220 +0.87(+1.22%)
Apr 27, 2020 69.82 71.06 69.69 70.79 9,063,946 +1.97(+2.86%)
Apr 24, 2020 68.97 69.23 67.57 68.82 9,291,828 +0.39(+0.57%)
Apr 23, 2020 70.41 70.72 67.62 68.43 17,034,370 -2.09(-2.97%)
Apr 22, 2020 67.88 71.08 67.77 70.52 12,464,388 +4.31(+6.50%)
Apr 21, 2020 66.83 67.34 65.32 66.21 11,359,739 -2.37(-3.45%)
Apr 20, 2020 69.22 70.09 68.36 68.58 10,632,685 -1.62(-2.31%)
Apr 17, 2020 69.77 70.47 68.26 70.20 15,670,116 +3.27(+4.88%)
Apr 16, 2020 66.57 67.16 64.97 66.93 13,098,653 +0.87(+1.32%)
Apr 15, 2020 65.57 66.63 64.38 66.06 11,686,349 -1.02(-1.52%)
Apr 14, 2020 67.10 67.68 66.16 67.08 11,978,215 +1.74(+2.66%)
Apr 13, 2020 66.94 67.02 64.06 65.34 12,289,312 -1.93(-2.87%)
Apr 09, 2020 64.83 67.61 63.87 67.27 21,711,792 +2.10(+3.23%)
Apr 08, 2020 63.36 65.49 62.41 65.17 11,405,569 +2.60(+4.16%)
Apr 07, 2020 65.17 66.00 62.22 62.56 15,150,031 +0.84(+1.36%)
Apr 06, 2020 60.34 62.23 58.65 61.73 19,775,622 +4.32(+7.52%)
Apr 03, 2020 58.70 58.96 55.45 57.41 16,118,311 -1.78(-3.00%)
Apr 02, 2020 59.87 62.55 57.28 59.19 19,954,624 +2.17(+3.80%)
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.