SBUX

Starbucks Historical Data

SBUX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 74.14 -0.11 -0.15% 74.07 74.56 73.33 7,287,302
Jul 07 2020 74.25 -1.19 -1.58% 75.13 75.24 74.00 7,396,085
Jul 06 2020 75.44 1.66 2.25% 74.90 75.48 74.1709 7,155,017
Jul 03 2020 73.78 0.00 +0.00% 75.04 75.10 73.64 0
Jul 02 2020 73.78 -0.25 -0.34% 75.04 75.10 73.64 6,512,988
Jul 01 2020 74.03 0.44 0.6% 74.10 74.68 73.00 6,711,228
Jun 30 2020 73.59 0.11 0.15% 73.58 73.88 72.81 11,136,480
Jun 29 2020 73.48 1.91 2.67% 71.34 73.50 70.608 8,573,889
Jun 26 2020 71.57 -2.28 -3.09% 73.63 74.03 71.25 13,050,064
Jun 25 2020 73.85 0.21 0.29% 73.2157 74.105 72.17 8,608,210
Jun 24 2020 73.64 -1.85 -2.45% 74.92 75.1776 72.00 12,215,919
Jun 23 2020 75.49 0.09 0.12% 76.33 76.60 75.07 7,944,639
Jun 22 2020 75.40 0.17 0.23% 74.90 75.651 73.92 8,195,233
Jun 19 2020 75.23 -1.08 -1.42% 77.08 78.30 74.88 11,390,654
Jun 18 2020 76.31 -1.03 -1.33% 76.72 76.78 75.795 8,422,167
Jun 17 2020 77.34 -0.50 -0.64% 78.07 78.35 76.68 6,839,336
Jun 16 2020 77.84 0.88 1.14% 78.79 79.3235 76.39 10,458,813
Jun 15 2020 76.96 0.36 0.47% 74.20 77.91 74.13 14,244,195
Jun 12 2020 76.60 4.03 5.55% 75.00 76.715 73.81 18,258,731
Jun 11 2020 72.57 -6.44 -8.15% 75.79 78.00 72.15 26,143,553
Jun 10 2020 79.01 -3.36 -4.08% 79.88 80.01 78.20 19,478,831
Jun 09 2020 82.37 -0.98 -1.18% 82.62 83.205 81.79 7,376,389
Jun 08 2020 83.35 1.07 1.3% 83.08 83.62 82.1875 9,776,760
Jun 05 2020 82.28 3.18 4.02% 80.14 82.33 79.9816 11,961,707
Jun 04 2020 79.10 -0.48 -0.6% 79.31 80.17 78.47 7,581,277
Jun 03 2020 79.58 1.80 2.31% 78.40 79.941 78.3753 9,873,318
Jun 02 2020 77.78 -0.54 -0.69% 77.97 78.60 76.79 9,372,446
Jun 01 2020 78.32 0.33 0.42% 77.80 78.65 76.77 7,298,319
May 29 2020 77.99 -0.55 -0.7% 78.62 78.7253 77.26 9,631,214
May 28 2020 78.54 -0.06 -0.08% 78.64 80.06 77.93 8,254,747
May 27 2020 78.60 0.84 1.08% 78.98 79.10 77.385 8,036,537
May 26 2020 77.76 0.25 0.32% 79.57 79.92 77.575 8,296,589
May 25 2020 77.51 0.00 +0.00% 77.90 77.98 76.53 0
May 22 2020 77.51 -0.54 -0.69% 77.90 77.98 76.53 7,564,779
May 21 2020 78.05 0.35 0.45% 78.60 79.50 77.30 9,982,525
May 20 2020 77.70 1.84 2.43% 77.23 77.84 76.00 7,740,390
May 19 2020 75.86 -0.37 -0.49% 76.40 77.225 75.70 6,413,434
May 18 2020 76.23 2.07 2.79% 76.88 77.4499 76.20 8,805,413
May 15 2020 74.16 -0.03 -0.04% 72.81 74.68 72.6746 9,393,578
May 14 2020 74.19 0.57 0.77% 72.32 74.29 70.65 11,883,318
May 13 2020 73.62 -1.34 -1.79% 74.56 75.72 72.92 11,455,695
May 12 2020 74.96 -1.07 -1.41% 76.00 76.73 74.34 8,428,440
May 11 2020 76.03 -1.84 -2.36% 76.62 78.00 75.795 8,733,981
May 08 2020 77.87 1.87 2.46% 77.29 77.95 75.76 11,798,568
May 07 2020 76.00 3.04 4.17% 73.81 76.03 73.47 13,279,192
May 06 2020 72.96 0.06 0.08% 73.767 74.85 72.86 12,620,466
May 05 2020 72.90 0.45 0.62% 74.96 75.08 72.89 12,843,803
May 04 2020 72.45 -1.57 -2.12% 72.58 72.62 71.255 12,533,523
May 01 2020 74.02 -2.71 -3.53% 74.90 75.8799 73.2464 11,012,349
Apr 30 2020 76.73 -0.27 -0.35% 76.83 77.64 75.19 14,834,152
Apr 29 2020 77.00 -1.50 -1.91% 78.14 80.05 76.72 24,276,006
Apr 28 2020 78.50 0.76 0.98% 78.67 79.61 77.00 11,896,776
Apr 27 2020 77.74 2.16 2.86% 76.68 78.04 75.98 8,024,105
Apr 24 2020 75.58 0.43 0.57% 75.75 76.03 74.21 8,397,707
Apr 23 2020 75.15 -2.30 -2.97% 77.48 77.90 74.26 15,375,528
Apr 22 2020 77.45 4.73 6.5% 74.55 78.06 73.50 11,129,109
Apr 21 2020 72.72 -2.83 -3.75% 73.51 75.05 71.74 10,255,943
Apr 20 2020 75.55 -1.55 -2.01% 76.02 76.98 75.085 9,611,482
Apr 17 2020 77.10 3.59 4.88% 76.62 78.00 74.97 14,046,752
Apr 16 2020 73.51 0.96 1.32% 73.11 73.76 71.345 11,318,513
Apr 15 2020 72.55 -1.12 -1.52% 72.01 73.175 70.71 10,494,342
Apr 14 2020 73.67 1.90 2.65% 73.69 74.33 72.66 10,817,177
Apr 13 2020 71.77 -2.03 -2.75% 73.5203 73.99 70.35 11,127,962


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.