ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SBUX Starbucks Corporation

76.26
-0.29 (-0.38%)
After Hours
Last Updated: 19:07:00
Delayed by 15 minutes

SBUX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2024 76.55 -2.72 -3.43% 78.40 78.47 76.012 18,829,369
Jul 19 2024 79.27 5.08 6.85% 74.66 79.38 74.19 32,942,751
Jul 18 2024 74.19 -0.91 -1.21% 74.48 75.11 73.81 10,691,513
Jul 17 2024 75.10 -0.41 -0.54% 75.22 76.13 74.55 11,564,466
Jul 16 2024 75.51 2.76 3.79% 72.15 75.51 71.55 14,958,250
Jul 15 2024 72.75 -2.08 -2.78% 74.89 74.895 72.52 9,057,385
Jul 12 2024 74.83 1.53 2.09% 73.86 75.055 73.38 10,553,082
Jul 11 2024 73.30 0.79 1.09% 72.34 73.50 72.08 12,307,377
Jul 10 2024 72.51 -0.24 -0.33% 72.99 73.17 72.35 11,124,828
Jul 09 2024 72.75 -1.82 -2.44% 74.63 74.64 72.73 11,847,393
Jul 08 2024 74.57 -1.48 -1.95% 76.34 76.45 74.47 8,864,601
Jul 05 2024 76.05 -0.21 -0.28% 76.21 76.27 75.42 9,661,072
Jul 03 2024 76.26 -0.57 -0.74% 76.84 77.04 76.07 4,980,628
Jul 02 2024 76.83 -0.30 -0.39% 77.12 77.21 76.28 8,851,363
Jul 01 2024 77.13 -2.11 -2.66% 77.99 78.22 76.78 6,764,093
Jun 28 2024 79.235 0.00 0.00% 79.235 79.235 79.235 0
Jun 27 2024 79.235 0.08 0.11% 79.04 79.44 78.68 10,285,378
Jun 26 2024 79.15 -0.13 -0.16% 79.00 79.28 78.38 10,706,370
Jun 25 2024 79.28 -0.45 -0.56% 80.00 80.75 78.87 16,175,472
Jun 24 2024 79.73 -0.18 -0.23% 80.00 80.04 79.17 7,393,942
Jun 21 2024 79.91 0.19 0.24% 80.00 80.25 79.1571 25,858,131
Jun 20 2024 79.72 -0.48 -0.60% 79.82 80.78 79.67 10,180,059
Jun 18 2024 80.20 -1.13 -1.39% 81.03 81.705 79.59 9,668,393
Jun 17 2024 81.33 1.68 2.11% 79.58 81.75 79.27 9,843,677
Jun 14 2024 79.65 -0.59 -0.74% 80.00 80.40 79.11 7,151,543
Jun 13 2024 80.24 0.86 1.08% 79.50 80.90 79.18 13,945,843
Jun 12 2024 79.38 -0.51 -0.64% 79.99 80.18 79.18 8,869,372
Jun 11 2024 79.89 -1.71 -2.10% 80.92 80.97 79.75 9,022,654
Jun 10 2024 81.60 0.17 0.21% 81.47 81.85 80.84 8,698,803
Jun 07 2024 81.43 -0.04 -0.05% 81.62 82.63 80.61 10,850,526
Jun 06 2024 81.47 0.31 0.38% 81.09 82.93 80.92 9,230,483
Jun 05 2024 81.16 -1.63 -1.97% 82.46 82.50 80.96 11,272,640
Jun 04 2024 82.79 0.71 0.87% 81.97 83.43 81.90 12,378,239
Jun 03 2024 82.08 1.86 2.32% 79.68 82.12 79.62 12,441,209
May 31 2024 80.22 1.46 1.85% 79.0795 80.33 78.61 12,664,579
May 30 2024 78.76 1.88 2.45% 77.05 78.875 77.05 9,294,549
May 29 2024 76.88 -0.60 -0.77% 77.00 78.32 76.83 9,258,829
May 28 2024 77.48 -1.39 -1.76% 78.78 78.80 77.41 8,614,602
May 24 2024 78.87 0.56 0.72% 78.49 79.22 78.12 10,744,570
May 23 2024 78.305 -2.42 -2.99% 80.21 80.70 77.64 15,836,998
May 22 2024 80.72 3.00 3.86% 77.69 81.02 77.44 22,064,838
May 21 2024 77.72 0.18 0.23% 77.50 78.215 77.50 8,912,511
May 20 2024 77.54 -0.31 -0.40% 77.68 78.3197 76.71 11,177,312
May 17 2024 77.85 2.57 3.41% 75.18 78.00 74.92 14,425,357
May 16 2024 75.28 -0.42 -0.55% 75.18 75.55 74.455 10,756,236
May 15 2024 75.70 0.07 0.09% 75.90 76.03 75.3201 8,823,665
May 14 2024 75.63 -0.55 -0.72% 76.23 76.73 75.52 10,940,014
May 13 2024 76.18 0.07 0.09% 76.31 76.84 75.80 10,946,045
May 10 2024 76.11 0.43 0.57% 75.45 76.305 75.06 15,765,132
May 09 2024 75.68 2.18 2.97% 73.57 75.76 73.07 18,575,953
May 08 2024 73.50 1.00 1.38% 72.28 74.475 72.25 24,468,982
May 07 2024 72.50 -0.40 -0.55% 72.85 72.85 71.80 21,890,418
May 06 2024 72.90 -0.21 -0.29% 73.28 74.176 72.70 18,602,886
May 03 2024 73.11 -1.82 -2.43% 75.27 75.51 72.985 22,121,203
May 02 2024 74.93 0.49 0.66% 74.90 75.145 73.35 23,868,195
May 01 2024 74.44 -14.05 -15.88% 75.85 76.99 72.67 66,562,418
Apr 30 2024 88.49 0.16 0.18% 87.61 88.99 87.18 14,378,543
Apr 29 2024 88.33 0.08 0.09% 88.24 88.61 87.86 8,519,766
Apr 26 2024 88.25 0.41 0.47% 87.40 89.25 87.3704 7,184,337
Apr 25 2024 87.84 -0.91 -1.03% 89.53 89.73 87.68 7,277,765
Apr 24 2024 88.75 0.88 1.00% 87.16 88.94 86.95 7,181,790

Your Recent History

Delayed Upgrade Clock