Starbucks Corp Historical Data - 1SBUX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-14.91	-13.6089813801	109.56	109.56	95	197	103.02656091	DE
4	-13.31	-12.3286402371	107.96	111.2	95	104	106.1149437	DE
12	5.69	6.39613309353	88.96	111.2	84.17	203	100.07884426	DE
26	5.56	6.24088000898	89.09	111.2	83.51	254	93.76773631	DE
52	14.05	17.4317617866	80.6	111.2	65.38	315	82.57693007	DE
156	14.85	18.6090225564	79.8	111.2	65.38	244	84.72845808	DE
260	29.58	45.458736745	65.07	111.2	46.8	253	83.78977065	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741625700	95	-3.91	-3.95	95	95	95	5
1741366500	98.91	0	0.00	98.91	98.91	98.91	0
1741280100	98.91	-5.79	-5.53	102.94	102.94	98.91	243
1741193700	104.7	-3.42	-3.16	105.12	105.12	104.26	500
1741107300	108.12	-2.34	-2.12	109.56	109.56	108.12	40
1741020900	110.46	-0.04	-0.04	111.2	111.2	110.46	167
1740761700	110.5	0	0.00	110.5	110.5	110.5	0
1740675300	110.5	1.88	1.73	108.18	110.5	107.46	73
1740588900	108.62	0.76	0.70	109.1	109.58	108.3	236
1740502500	107.86	0.64	0.60	108.86	109.04	107.62	47
1740416100	107.22	-1.14	-1.05	106.2	107.22	106.16	188
1740156900	108.36	0.36	0.33	108.36	108.36	108.36	10
1740070500	108	0.08	0.07	108	108	108	6
1739984100	107.92	-0.24	-0.22	108.16	108.2	107.86	86
1739897700	108.16	2.56	2.42	108.16	108.16	108.16	25
1739811300	105.6	-1.76	-1.64	105.6	105.6	105.6	10
1739552100	107.36	0.16	0.15	107.36	107.36	107.36	64
1739465700	107.2	-0.26	-0.24	105.82	107.2	105.8	114
1739379300	107.46	0	0.00	107.46	107.46	107.46	25
1739292900	107.46	-0.46	-0.43	107.96	107.96	107.46	26
1739206500	107.92	-0.04	-0.04	107.92	109.06	107.92	88
1738947300	107.96	0	0.00	107.96	107.96	107.96	0
1738860900	107.96	1.08	1.01	107.94	108.06	107.4	358
1738774500	106.88	2.26	2.16	106.54	107.12	106.06	250
1738688100	104.62	1.12	1.08	104.66	104.66	104.62	210
1738601700	103.5	-1.06	-1.01	103.66	104.58	103.22	110
1738342500	104.56	-0.6	-0.57	104.68	104.98	104.56	570
1738256100	105.16	2.7	2.64	103.96	105.44	103.54	941
1738169700	102.46	7.46	7.85	97.07	102.84	97.07	1801
1738083300	95	0.2	0.21	95.51	95.52	95	210
1737996900	94.8	1.26	1.35	93.07	94.8	92.78	435
1737737700	93.54	-0.31	-0.33	93.54	93.54	93.54	12
1737651300	93.85	-0.5	-0.53	93.36	93.85	93.36	50
1737564900	94.35	-0.01	-0.01	93.15	94.57	93.15	84
1737478500	94.36	1.28	1.38	91.81	94.59	91.81	332
1737392100	93.08	0	0.00	93.08	93.08	93.08	0
1737132900	93.08	2.85	3.16	92	93.08	92	233
1737046500	90.23	0	0.00	90.23	90.23	90.23	0
1736960100	90.23	-0.65	-0.72	90.86	90.86	90.23	201
1736873700	90.88	0.43	0.48	90.88	90.88	90.88	35
1736787300	90.45	0.45	0.50	90.45	90.45	90.45	14
1736528100	90	0	0.00	90	90	90	0
1736441700	90	0.96	1.08	90	90	90	6
1736355300	89.04	0	0.00	89.04	89.04	89.04	0
1736268900	89.04	-1.05	-1.17	88.99	89.04	88.99	118
1736182500	90.09	0.11	0.12	89.4	90.09	88.86	392
1735923300	89.98	1.94	2.20	89.61	89.98	89.61	73
1735836900	88.04	-0.01	-0.01	88.04	88.04	88.04	20
1735577700	88.05	-0.78	-0.88	88.79	88.79	88.05	50
1735318500	88.83	4.21	4.98	84.52	89.05	84.52	275
1734972900	84.62	-0.55	-0.65	85.1	85.1	84.51	221
1734713700	85.17	-1.56	-1.80	85.49	85.49	84.17	195
1734627300	86.73	-1.65	-1.87	86.51	87.59	86.5	157
1734540900	88.38	0	0.00	88.38	88.38	88.38	0
1734454500	88.38	-1.22	-1.36	88.96	89.09	88.38	114
1734368100	89.6	-3.3	-3.55	89.6	89.6	89.6	13
1734108900	92.9	-0.37	-0.40	93.88	93.88	92.38	65
1734022500	93.27	0	0.00	93.27	93.27	93.27	0
1733936100	93.27	-0.73	-0.78	93.51	93.51	93.27	6

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Starbucks Corp (1SBUX)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Starbucks Corp (1SBUX) Historical

Starbucks Corp (1SBUX)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free