Starbucks Corporation (SBUX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4249 | -1.51867839062 | 93.825 | 97.89 | 92.1 | 6919760 | 94.79088104 | CS |
| 4 | -0.7599 | -0.815693430657 | 93.16 | 97.89 | 90.31 | 8218185 | 93.06781923 | CS |
| 12 | 10.4101 | 12.6967922917 | 81.99 | 97.89 | 75.5 | 10021494 | 87.26557146 | CS |
| 26 | -1.8299 | -1.94195054654 | 94.23 | 117.46 | 75.5 | 10618449 | 94.32996322 | CS |
| 52 | 17.5101 | 23.3810922687 | 74.89 | 117.46 | 71.55 | 10677910 | 92.90383377 | CS |
| 156 | 13.5901 | 17.2441314554 | 78.81 | 117.46 | 71.55 | 8703531 | 92.76079206 | CS |
| 260 | 17.9401 | 24.0936073059 | 74.46 | 126.32 | 68.39 | 8151118 | 94.15436131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752618900 | 92.48 | -0.94 | -1.01 | 93.49 | 94.3 | 92.15 | 8563389 |
| 1752532500 | 93.42 | -1.52 | -1.60 | 93.99 | 93.99 | 92.27 | 6045478 |
| 1752273300 | 94.94 | -0.21 | -0.22 | 94.5 | 95.32 | 94.14 | 6339182 |
| 1752186900 | 95.15 | -0.1 | -0.10 | 94.9 | 95.735 | 93.55 | 6915103 |
| 1752100500 | 95.25 | 0.31 | 0.33 | 97.55 | 97.89 | 94.655 | 8314897 |
| 1752014100 | 94.94 | 1.3 | 1.39 | 93.825 | 95.75 | 93.78 | 6984138 |
| 1751927700 | 93.64 | -0.8 | -0.85 | 94.2 | 94.945 | 92.97 | 5310700 |
| 1751576640 | 94.44 | 0.26 | 0.28 | 94.24 | 94.65 | 93.76 | 3557275 |
| 1751495700 | 94.18 | -0.74 | -0.78 | 95.28 | 95.3 | 93.35 | 7942009 |
| 1751409300 | 94.92 | 3.29 | 3.59 | 91.54 | 95.86 | 91.54 | 9826492 |
| 1751322900 | 91.63 | -0.48 | -0.52 | 92.38 | 94.16 | 91.08 | 10081298 |
| 1751063700 | 92.11 | 0.27 | 0.29 | 91.76 | 92.72 | 90.33 | 21490182 |
| 1750977300 | 91.84 | 0.74 | 0.81 | 92.1 | 92.2 | 90.42 | 6570945 |
| 1750890900 | 91.1 | -0.4 | -0.44 | 91.755 | 92 | 90.6181 | 6956897 |
| 1750804500 | 91.5 | -0.84 | -0.91 | 92.91 | 93.84 | 90.31 | 11373240 |
| 1750718100 | 92.34 | -0.78 | -0.84 | 93.15 | 93.21 | 90.74 | 7522897 |
| 1750458900 | 93.12 | 0.84 | 0.91 | 92.77 | 93.8 | 92.4 | 9193272 |
| 1750286100 | 92.28 | 0.69 | 0.75 | 91.88 | 92.58 | 91.23 | 7318437 |
| 1750199700 | 91.59 | -1.89 | -2.02 | 93.16 | 93.21 | 90.785 | 6184879 |
| 1750113300 | 93.48 | 0.22 | 0.24 | 93.925 | 94.43 | 92.9563 | 5870029 |
| 1749854100 | 93.26 | -1.06 | -1.12 | 93.17 | 94.61 | 93.16 | 7117371 |
| 1749767700 | 94.32 | -1.07 | -1.12 | 94.68 | 95.07 | 93.965 | 7180071 |
| 1749681300 | 95.39 | 3.96 | 4.33 | 92.15 | 95.91 | 92 | 14824672 |
| 1749594900 | 91.43 | 0.76 | 0.84 | 90.1 | 91.89 | 89.53 | 6907700 |
| 1749508500 | 90.67 | 1.03 | 1.15 | 89.22 | 91.14 | 89.08 | 8096389 |
| 1749249300 | 89.64 | 2.65 | 3.05 | 88.08 | 89.89 | 88.08 | 8792849 |
| 1749162900 | 86.99 | -1.12 | -1.27 | 88.22 | 88.41 | 86.86 | 8477784 |
| 1749076500 | 88.11 | 1.51 | 1.74 | 86.7 | 88.54 | 86.03 | 8738686 |
| 1748990100 | 86.6 | 1.41 | 1.66 | 85.01 | 87.49 | 84.4 | 8285376 |
| 1748903700 | 85.19 | 1.24 | 1.48 | 83.275 | 85.3 | 83.19 | 8257557 |
| 1748644500 | 83.95 | -0.1 | -0.12 | 84 | 84.27 | 83.1933 | 7401826 |
| 1748558100 | 84.05 | -1.95 | -2.27 | 85 | 85.7007 | 83.699 | 10309127 |
| 1748471700 | 86 | -1.01 | -1.16 | 87.27 | 87.595 | 84.54 | 12307492 |
| 1748385300 | 87.01 | 2.61 | 3.09 | 85.38 | 87.09 | 85.22 | 10917956 |
| 1748039700 | 84.4 | 0.43 | 0.51 | 82.47 | 84.825 | 82.47 | 7088750 |
| 1747953300 | 83.97 | 0.99 | 1.19 | 83.4 | 84.48 | 82.72 | 8438818 |
| 1747866900 | 82.98 | -2.61 | -3.05 | 84.575 | 85.5 | 82.51 | 10871704 |
| 1747780500 | 85.59 | 0.98 | 1.16 | 84.52 | 86.15 | 84.45 | 9310904 |
| 1747694100 | 84.61 | -0.96 | -1.12 | 84.64 | 85.14 | 84.11 | 9565477 |
| 1747434900 | 85.57 | -1.69 | -1.94 | 86.63 | 86.91 | 84.275 | 13102972 |
| 1747348500 | 87.26 | 0.73 | 0.84 | 86.7 | 87.78 | 85.82 | 13716954 |
| 1747262100 | 86.535 | -0.35 | -0.40 | 86.68 | 87.63 | 85.74 | 12736522 |
| 1747175700 | 86.88 | 1.21 | 1.41 | 85.69 | 87.14 | 85.1 | 11529431 |
| 1747089300 | 85.67 | 5.37 | 6.69 | 83.48 | 86.54 | 83.48 | 15745063 |
| 1746830100 | 80.3 | -1.89 | -2.30 | 82.41 | 82.67 | 80.2 | 8368453 |
| 1746743700 | 82.19 | -0.52 | -0.63 | 83.48 | 83.6 | 81.69 | 8756162 |
| 1746657300 | 82.71 | -0.07 | -0.08 | 82.97 | 83.23 | 82.14 | 8225450 |
| 1746570900 | 82.78 | 1.12 | 1.37 | 81 | 83.37 | 80.61 | 10702985 |
| 1746484500 | 81.66 | -3.03 | -3.58 | 83.995 | 84.078 | 81.59 | 13357642 |
| 1746225300 | 84.69 | 2.68 | 3.27 | 82.5 | 84.83 | 82.05 | 13510263 |
| 1746138900 | 82.01 | 1.96 | 2.45 | 80.71 | 82.705 | 80.27 | 18318765 |
| 1746052500 | 80.05 | -4.8 | -5.66 | 76.37 | 80.28 | 75.5 | 41261256 |
| 1745966100 | 84.85 | 0.95 | 1.13 | 83.75 | 85.07 | 83.2 | 16141919 |
| 1745879700 | 83.9 | 0.09 | 0.11 | 84.28 | 85.055 | 83.27 | 7090499 |
| 1745620500 | 83.81 | -0.05 | -0.06 | 83.87 | 83.99 | 82.49 | 5798463 |
| 1745534100 | 83.86 | 1.05 | 1.27 | 82.39 | 84.14 | 81.58 | 6880962 |
| 1745447700 | 82.81 | 1.06 | 1.30 | 84 | 85.64 | 82.67 | 8891584 |
| 1745361300 | 81.75 | 1.07 | 1.33 | 81.99 | 83.49 | 81.62 | 10401973 |
| 1745274900 | 80.68 | -0.82 | -1.01 | 80.36 | 80.82 | 78.13 | 10593497 |
| 1744929300 | 81.5 | 0.74 | 0.92 | 81.25 | 82.55 | 81.2 | 10384792 |
| 1744842900 | 80.76 | -2.95 | -3.52 | 83.3 | 83.52 | 79.89 | 13079886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
