AstraZeneca's 'Storm Chaser' COVID trial misses goal but offers some hope

Drug fails to stop people developing symptomatic COVID, but may help those who have not yet come into contact with virus

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

111.69-0.76 (-0.68%)

As of 1:23PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Jun 2021	112.46	112.50	111.56	111.69	111.69	1,492,255
14 Jun 2021	112.78	113.23	111.50	112.45	112.45	4,220,600
11 Jun 2021	112.28	112.83	112.19	112.56	112.56	3,231,200
10 Jun 2021	111.80	112.43	111.44	112.21	112.21	3,833,200
09 Jun 2021	111.74	112.19	111.33	111.39	111.39	3,669,400
08 Jun 2021	111.38	111.99	110.86	111.52	111.52	4,669,800
07 Jun 2021	111.98	112.28	110.99	111.33	111.33	4,009,000
04 Jun 2021	111.62	112.07	111.05	111.99	111.99	4,477,500
03 Jun 2021	112.01	112.24	110.15	111.12	111.12	5,723,900
02 Jun 2021	113.71	113.71	112.75	113.00	113.00	5,045,000
01 Jun 2021	114.56	114.62	113.10	113.34	113.34	4,306,900
28 May 2021	114.35	114.35	113.05	113.88	113.88	4,239,800
27 May 2021	113.47	114.09	112.76	113.51	113.51	7,378,400
26 May 2021	113.30	113.87	112.63	112.85	112.85	3,841,600
25 May 2021	112.92	113.15	112.18	112.63	112.63	5,391,800
24 May 2021	111.80	113.03	111.52	112.52	112.52	5,476,100
21 May 2021	111.63	112.22	110.57	110.92	110.92	5,146,500
20 May 2021	109.98	111.69	109.87	111.41	111.41	5,345,500
19 May 2021	109.60	109.94	108.88	109.67	109.67	5,997,400
18 May 2021	111.37	112.21	111.01	111.07	111.07	5,177,300
17 May 2021	111.22	111.27	109.83	110.98	110.98	4,521,200
14 May 2021	111.01	111.59	110.25	111.20	111.20	6,836,300
13 May 2021	110.16	111.18	109.16	110.49	110.49	7,999,400
12 May 2021	111.87	112.39	109.56	109.79	109.79	7,965,300
12 May 2021	0.45 Dividend
11 May 2021	113.32	113.69	112.17	113.55	113.10	7,775,400
10 May 2021	114.57	116.09	114.21	114.30	113.85	5,759,500
07 May 2021	115.11	115.84	114.24	114.34	113.89	4,867,500
06 May 2021	113.65	114.81	113.10	114.74	114.29	4,113,300
05 May 2021	114.21	114.88	113.16	113.48	113.03	4,677,700
04 May 2021	115.15	115.40	113.54	114.11	113.66	6,265,100
03 May 2021	115.18	116.74	115.13	115.72	115.26	5,049,800
30 Apr 2021	114.00	114.95	113.49	114.49	114.04	6,478,700
29 Apr 2021	113.21	115.15	112.76	114.63	114.18	8,936,600
28 Apr 2021	113.44	114.15	111.61	112.40	111.95	14,793,500
27 Apr 2021	115.67	116.39	115.27	116.15	115.69	7,260,900
26 Apr 2021	116.95	117.25	115.06	115.92	115.46	5,924,900
23 Apr 2021	116.02	117.98	115.84	117.56	117.09	4,555,800
22 Apr 2021	116.87	116.88	115.23	115.92	115.46	5,744,900
21 Apr 2021	116.09	117.26	115.86	116.74	116.28	4,397,400
20 Apr 2021	116.96	117.26	115.35	116.27	115.81	5,662,400
19 Apr 2021	118.17	118.98	117.04	117.60	117.13	4,889,700
16 Apr 2021	117.82	118.50	116.94	118.34	117.87	5,777,900
15 Apr 2021	115.10	116.89	114.78	116.66	116.20	5,079,100
14 Apr 2021	115.22	116.24	114.72	115.16	114.70	3,994,600
13 Apr 2021	113.78	115.60	113.68	115.36	114.90	4,607,400
12 Apr 2021	113.02	113.89	112.77	113.81	113.36	4,707,800
09 Apr 2021	112.91	113.27	111.97	113.18	112.73	4,114,300
08 Apr 2021	113.65	113.96	112.68	113.04	112.59	5,011,300
07 Apr 2021	112.91	113.76	112.65	113.19	112.74	5,629,600
06 Apr 2021	111.38	113.82	111.10	113.15	112.70	6,745,200
05 Apr 2021	109.91	111.35	109.87	111.02	110.58	6,913,100
01 Apr 2021	110.06	110.06	108.20	109.38	108.95	5,793,000
31 Mar 2021	110.33	111.62	109.19	109.27	108.84	6,478,400
30 Mar 2021	108.42	110.45	108.28	110.27	109.83	4,552,900
29 Mar 2021	109.01	110.25	106.59	109.13	108.70	5,167,100
26 Mar 2021	107.25	110.00	107.18	109.90	109.46	6,167,600
25 Mar 2021	105.01	107.70	104.06	107.35	106.92	8,149,000
24 Mar 2021	106.63	107.28	104.94	104.97	104.55	5,731,300
23 Mar 2021	107.74	107.95	105.67	106.25	105.83	5,657,800
22 Mar 2021	106.40	108.42	106.00	107.57	107.14	7,605,100
19 Mar 2021	108.35	108.85	105.83	106.34	105.92	21,452,000
18 Mar 2021	109.28	110.27	107.50	107.62	107.19	7,813,400
17 Mar 2021	111.31	111.46	108.93	110.46	110.02	10,128,400
16 Mar 2021	110.57	112.34	109.89	111.34	110.90	11,376,200
15 Mar 2021	107.89	108.95	107.06	108.90	108.47	7,107,300
12 Mar 2021	107.42	107.99	106.58	107.81	107.38	3,356,000
11 Mar 2021	108.41	108.57	107.26	107.32	106.89	4,670,700
10 Mar 2021	107.22	109.07	106.96	107.78	107.35	6,077,000
09 Mar 2021	106.28	107.97	105.83	106.55	106.13	5,510,900
08 Mar 2021	104.80	106.89	104.23	105.03	104.61	5,119,500
05 Mar 2021	106.06	106.06	102.75	105.20	104.78	5,559,900
04 Mar 2021	106.26	107.17	103.85	104.89	104.47	7,211,800
03 Mar 2021	106.94	107.96	106.12	106.22	105.80	5,313,400
02 Mar 2021	107.31	108.25	105.82	107.20	106.78	5,016,800
01 Mar 2021	108.60	110.47	106.54	106.87	106.45	7,930,300
26 Feb 2021	104.15	109.48	103.68	108.03	107.60	15,122,900
25 Feb 2021	104.00	105.77	103.11	103.47	103.06	7,534,000
24 Feb 2021	101.16	104.51	100.60	104.38	103.97	7,542,700
23 Feb 2021	103.34	103.34	99.93	101.37	100.97	8,740,300
22 Feb 2021	102.99	102.99	101.75	101.81	101.41	5,211,800
19 Feb 2021	104.75	105.28	103.22	103.37	102.96	4,128,900
18 Feb 2021	103.78	105.34	103.41	104.97	104.55	4,098,700
17 Feb 2021	105.11	105.46	104.15	104.44	104.03	5,733,800
17 Feb 2021	0.45 Dividend
16 Feb 2021	104.88	106.59	104.70	106.15	105.28	4,928,100
12 Feb 2021	105.74	105.94	104.72	105.30	104.44	3,169,800
11 Feb 2021	106.12	106.23	105.03	105.86	104.99	2,976,000
10 Feb 2021	106.78	106.90	104.93	105.87	105.00	4,293,200
09 Feb 2021	106.00	106.83	105.22	106.22	105.35	4,095,200
08 Feb 2021	106.42	106.53	105.34	106.26	105.39	4,836,600
05 Feb 2021	105.09	107.54	104.78	106.48	105.61	8,072,100
04 Feb 2021	101.36	104.24	101.11	103.64	102.79	6,926,800
03 Feb 2021	101.25	102.65	100.81	101.02	100.19	3,934,800
02 Feb 2021	99.05	102.48	98.78	101.65	100.82	6,917,700
01 Feb 2021	96.99	99.62	96.92	98.58	97.77	7,206,300
29 Jan 2021	97.39	97.79	95.92	96.81	96.02	8,203,000
28 Jan 2021	98.94	100.53	98.10	98.15	97.35	8,868,200
27 Jan 2021	101.48	101.78	96.73	97.87	97.07	18,139,500
26 Jan 2021	103.40	105.21	103.24	104.69	103.83	7,195,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22529,441.30+279.50(+0.96%)

HANG SENG28,638.53-203.60(-0.71%)

CRUDE OIL72.09+1.21(+1.71%)

AstraZeneca's 'Storm Chaser' COVID trial misses goal but offers some hope

Starbucks Corporation (SBUX)

NIKKEI 225
29,441.30
+279.50(+0.96%)

HANG SENG
28,638.53
-203.60(-0.71%)

CRUDE OIL
72.09
+1.21(+1.71%)