Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 99.92 105.04 99.47 103.64 15,762,594 +4.37(+4.41%)
Feb 25, 2021 99.78 101.48 98.92 99.27 7,849,908 -0.87(-0.87%)
Feb 24, 2021 97.05 100.27 96.52 100.14 7,859,685 +2.89(+2.97%)
Feb 23, 2021 99.15 99.15 95.87 97.26 9,108,182 -0.42(-0.43%)
Feb 22, 2021 98.81 98.81 97.62 97.68 5,430,632 -1.50(-1.51%)
Feb 19, 2021 100.50 101.01 99.03 99.17 4,303,788 -1.53(-1.52%)
Feb 18, 2021 99.57 101.06 99.21 100.71 4,272,127 +0.51(+0.51%)
Feb 17, 2021 100.84 101.18 99.92 100.20 5,976,561 -1.21(-1.19%)
Feb 16, 2021 100.42 101.83 100.02 101.41 5,156,657 +0.81(+0.81%)
Feb 12, 2021 101.02 101.21 100.04 100.60 3,317,969 -0.53(-0.53%)
Feb 11, 2021 101.37 101.49 100.34 101.13 3,114,162 -0.01(-0.01%)
Feb 10, 2021 102.01 102.13 100.24 101.14 4,493,098 -0.34(-0.33%)
Feb 09, 2021 101.27 102.06 100.52 101.48 4,285,799 -0.04(-0.04%)
Feb 08, 2021 101.67 101.77 100.64 101.52 5,060,113 -0.21(-0.21%)
Feb 05, 2021 100.40 102.74 100.10 101.72 8,449,318 +2.71(+2.74%)
Feb 04, 2021 96.83 99.58 96.59 99.01 7,249,754 +2.50(+2.59%)
Feb 03, 2021 96.73 98.07 96.31 96.51 4,116,469 -0.60(-0.62%)
Feb 02, 2021 94.63 97.90 94.37 97.11 7,236,576 +2.93(+3.11%)
Feb 01, 2021 92.66 95.17 92.59 94.18 7,536,857 +1.69(+1.83%)
Jan 29, 2021 92.73 93.42 91.64 92.49 8,586,441 -1.28(-1.37%)
Jan 28, 2021 94.51 96.04 93.72 93.77 9,265,577 +0.27(+0.29%)
Jan 27, 2021 96.95 97.23 92.41 93.50 18,975,428 -6.52(-6.51%)
Jan 26, 2021 98.78 100.51 98.63 100.02 7,457,450 +1.18(+1.20%)
Jan 25, 2021 99.12 99.31 97.61 98.83 5,241,282 -0.44(-0.44%)
Jan 22, 2021 99.51 99.80 98.46 99.27 5,476,041 -0.64(-0.64%)
Jan 21, 2021 100.75 100.78 99.79 99.91 5,998,505 -0.84(-0.83%)
Jan 20, 2021 97.84 101.12 97.64 100.75 6,087,749 +2.79(+2.85%)
Jan 19, 2021 98.21 98.97 96.81 97.96 6,823,359 +0.20(+0.21%)
Jan 15, 2021 96.85 98.10 96.69 97.76 5,781,272 +0.49(+0.50%)
Jan 14, 2021 99.16 99.54 97.17 97.27 4,734,853 -1.02(-1.04%)
Jan 13, 2021 97.75 98.76 96.96 98.30 5,024,761 +0.07(+0.07%)
Jan 12, 2021 99.37 99.66 97.74 98.23 4,533,972 -1.70(-1.70%)
Jan 11, 2021 100.41 100.92 99.61 99.93 4,456,368 -1.02(-1.01%)
Jan 08, 2021 99.22 101.04 98.80 100.95 6,143,968 +2.22(+2.24%)
Jan 07, 2021 99.82 99.97 98.35 98.73 5,287,335 -0.80(-0.81%)
Jan 06, 2021 98.39 100.51 98.30 99.54 5,251,767 +0.72(+0.73%)
Jan 05, 2021 98.32 99.60 98.21 98.82 5,987,187 +0.32(+0.33%)
Jan 04, 2021 102.85 102.94 97.58 98.50 8,414,048 -3.71(-3.63%)
Dec 31, 2020 102.20 102.20 102.20 3,824,899 +0.97(+0.95%)
Dec 30, 2020 101.26 101.86 101.06 101.24 3,824,899 +0.33(+0.32%)
Dec 29, 2020 100.21 101.06 99.80 100.91 5,002,478 +1.23(+1.24%)
Dec 28, 2020 98.32 99.72 97.74 99.68 5,289,805 +2.23(+2.28%)
Dec 24, 2020 97.73 97.79 97.14 97.45 2,040,208 -0.05(-0.05%)
Dec 23, 2020 97.72 98.10 97.41 97.50 3,994,776 -0.33(-0.34%)
Dec 22, 2020 97.56 98.56 97.34 97.84 4,503,805 -0.51(-0.51%)
Dec 21, 2020 96.70 98.54 95.55 98.34 7,509,875 -0.32(-0.33%)
Dec 18, 2020 98.72 99.46 98.35 98.67 10,692,385 +0.07(+0.07%)
Dec 17, 2020 98.93 99.39 98.03 98.60 4,743,970 -0.06(-0.06%)
Dec 16, 2020 99.45 100.12 98.13 98.66 6,705,429 -0.87(-0.87%)
Dec 15, 2020 99.58 100.18 99.15 99.53 5,438,025 +0.82(+0.83%)
Dec 14, 2020 99.19 100.03 98.64 98.71 5,395,853 +0.31(+0.31%)
Dec 11, 2020 99.74 100.10 97.76 98.40 6,555,339 -2.28(-2.27%)
Dec 10, 2020 98.89 101.35 98.16 100.68 13,524,501 +4.77(+4.97%)
Dec 09, 2020 97.39 97.65 95.63 95.92 6,928,270 -0.77(-0.80%)
Dec 08, 2020 95.89 97.03 95.54 96.69 4,093,071 -0.19(-0.20%)
Dec 07, 2020 97.45 97.66 96.19 96.88 4,719,937 -0.83(-0.85%)
Dec 04, 2020 96.82 98.34 96.56 97.71 7,277,697 +2.07(+2.17%)
Dec 03, 2020 94.60 96.49 94.54 95.64 6,554,632 +1.15(+1.21%)
Dec 02, 2020 94.11 94.62 93.82 94.49 3,535,401 +0.09(+0.09%)
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.