Starbucks Historical Data - SBUX

SBUX Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 18 2019 86.35 86.03 -0.26 -0.3% 85.52 86.75 4,591,517
Oct 17 2019 86.88 86.29 -0.42 -0.48% 86.16 87.14 4,252,632
Oct 16 2019 86.53 86.71 0.21 +0.24% 86.045 86.98 3,663,200
Oct 15 2019 87 86.5 -0.12 -0.14% 85.76 87.25 4,645,184
Oct 14 2019 86.5 86.62 0.26 +0.30% 86 87.68 4,872,054
Oct 11 2019 87.02 86.36 0.40 +0.47% 85.96 87.25 5,593,551
Oct 10 2019 85.91 85.96 0.11 +0.13% 85.38 86.1168 3,943,167
Oct 09 2019 85.37 85.85 0.94 +1.11% 85.28 86.17 4,404,205
Oct 08 2019 85.49 84.91 -0.94 -1.09% 84.69 86.33 5,757,626
Oct 07 2019 85.71 85.85 -0.07 -0.08% 85.49 86.16 4,347,443
Oct 04 2019 84.9 85.92 1.25 +1.48% 84.3 85.97 5,811,639
Oct 03 2019 84.3 84.67 0.35 +0.42% 83.61 84.91 5,947,802
Oct 02 2019 85.95 84.32 -2.19 -2.53% 84.16 86.15 9,768,467
Oct 01 2019 88.63 86.51 -1.91 -2.16% 86.45 88.894 6,650,983
Sep 30 2019 88.41 88.42 0.05 +0.06% 87.61 88.77 6,580,983
Sep 27 2019 90.3 88.37 -1.39 -1.55% 87.79 90.3 5,792,303
Sep 26 2019 90.84 89.76 -0.59 -0.65% 89.5 91.15 4,954,949
Sep 25 2019 89.94 90.35 0.43 +0.48% 89.02 90.61 4,667,785
Sep 24 2019 91.6 89.92 -0.89 -0.98% 89.51 91.77 5,592,793
Sep 23 2019 90.32 90.81 0.74 +0.82% 89.67 91.16 4,472,459
Sep 20 2019 91.61 90.07 -1.53 -1.67% 90.06 92.08 10,564,845
Sep 19 2019 90.99 91.6 0.73 +0.80% 90.3 92.1 4,826,908
Sep 18 2019 90.98 90.87 0.12 +0.13% 90.06 91.36 4,427,744
Sep 17 2019 89.67 90.75 1.33 +1.49% 89.42 91.46 6,402,029
Sep 16 2019 89.69 89.42 -1.06 -1.17% 89.4 89.85 3,403,811
Sep 13 2019 92.145 90.48 -1.58 -1.72% 90.315 92.64 6,803,424
Sep 12 2019 92.05 92.06 1.08 +1.19% 91.4 93.315 6,803,669
Sep 11 2019 90.18 90.98 0.63 +0.70% 89.61 91.45 8,319,713
Sep 10 2019 93.81 90.35 -3.81 -4.05% 89.3033 94.48 12,337,778
Sep 09 2019 95.8 94.16 -1.58 -1.65% 93.74 96.2177 6,356,618
Sep 06 2019 95.75 95.74 0.18 +0.19% 95.5 96.34 3,826,207
Sep 05 2019 96.54 95.56 -0.54 -0.56% 95.17 96.98 5,393,796
Sep 04 2019 94.48 96.1 -0.67 -0.69% 92.01 97.6 12,895,275
Sep 03 2019 96.42 96.77 0.21 +0.22% 96.05 97.21 5,058,981
Sep 02 2019 98.14 96.56 0.00 +0.00% 96.105 98.4917 0
Aug 30 2019 98.14 96.56 -1.14 -1.17% 96.105 98.4917 5,142,551
Aug 29 2019 97.85 97.7 0.63 +0.65% 97.06 98.07 4,499,962
Aug 28 2019 96.23 97.07 0.98 +1.02% 95.85 97.21 4,888,577
Aug 27 2019 96.75 96.09 -0.41 -0.42% 96.03 97.1 6,178,446
Aug 26 2019 95.38 96.5 1.80 +1.90% 95 96.5 5,738,095
Aug 23 2019 96.41 94.7 -1.79 -1.86% 94.39 97.1 7,990,455
Aug 22 2019 96.59 96.49 0.17 +0.18% 95.7 97.0275 5,135,233
Aug 21 2019 96.27 96.32 0.69 +0.72% 95.73 96.65 4,697,592
Aug 20 2019 96.35 95.63 -1.03 -1.07% 95.59 97.12 6,780,408
Aug 19 2019 97.4071 96.66 0.14 +0.15% 96.2203 97.48 5,234,799
Aug 16 2019 96.24 96.52 0.99 +1.04% 95.8525 96.83 4,724,422
Aug 15 2019 95.5 95.53 0.66 +0.70% 94.5 96.27 5,518,134
Aug 14 2019 95.91 94.87 -1.76 -1.82% 94.87 97.0238 9,874,232
Aug 13 2019 94.52 96.63 1.72 +1.81% 94.059 96.67 8,331,044
Aug 12 2019 95.78 94.91 -1.39 -1.44% 94.3 96.98 5,440,073
Aug 09 2019 96.15 96.3 0.03 +0.03% 95.42 96.84 5,048,499
Aug 08 2019 95.23 96.27 1.05 +1.10% 94.435 96.4133 7,181,683
Aug 07 2019 94.6 95.22 0.22 +0.23% 94 95.7 6,272,436
Aug 06 2019 94.31 95 1.30 +1.39% 92.65 95.71 7,335,996
Aug 05 2019 94.51 93.7 -1.81 -1.9% 93.03 95.52 8,767,997
Aug 02 2019 95 95.51 0.13 +0.14% 94.75 96.04 6,215,005
Aug 01 2019 95 95.38 0.69 +0.73% 94.58 97.58 8,244,250
Jul 31 2019 96.5 94.69 -1.96 -2.03% 93.5 96.73 9,748,677
Jul 30 2019 97.69 96.65 -1.37 -1.4% 96.52 98.275 7,074,986
Jul 29 2019 98.05 98.02 -1.09 -1.1% 97.208 98.94 11,104,778
Jul 26 2019 96.4 99.11 8.41 +9.27% 95.21 99.72 20,645,166
Jul 25 2019 91.49 90.6987 0.05 +0.05% 90.47 91.55 6,887,236
Jul 24 2019 89.61 90.65 0.53 +0.59% 89.51 90.75 5,273,868
Jul 23 2019 91.25 90.12 -0.8 -0.88% 89.17 91.48 7,586,557
Jul 22 2019 90.52 90.92 0.62 +0.69% 90.05 91.18 5,465,289


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.