ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SBUX Starbucks Corporation

100.10
-1.08 (-1.07%)
Last Updated: 13:50:05
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Starbucks Corporation SBUX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.08 -1.07% 100.10 13:50:05
Open Price Low Price High Price Close Price Prev Close
101.51 100.02 101.69 101.18
more quote information »

SBUX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week104.16104.68100.02102.295,683,332-4.06-3.9%
1 Month91.83107.6690.55102.318,758,6198.279.01%
3 Months96.41107.6689.2197.176,737,4193.693.83%
6 Months98.80107.6689.2198.416,549,7581.301.32%
1 Year98.96115.4889.21101.216,392,5431.141.15%
3 Years98.25126.3268.3998.407,033,4701.851.88%
5 Years66.68126.3250.0288.927,799,01933.4250.12%

SBUX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2023 101.18 -1.18 -1.15% 101.96 102.05 100.89 6,846,266
Nov 27 2023 102.36 -0.42 -0.41% 102.29 103.09 102.065 7,853,249
Nov 24 2023 102.78 -0.66 -0.64% 103.44 103.60 102.465 3,206,416
Nov 22 2023 103.44 -0.25 -0.24% 104.16 104.68 103.28 4,828,727
Nov 21 2023 103.69 -0.61 -0.58% 104.45 104.68 103.17 6,146,521
Nov 20 2023 104.30 -1.27 -1.2% 105.21 105.47 103.86 9,799,601
Nov 17 2023 105.57 -1.64 -1.53% 107.18 107.50 105.4801 6,446,272
Nov 16 2023 107.21 1.18 1.11% 106.20 107.66 106.20 8,031,393
Nov 15 2023 106.03 0.43 0.41% 105.66 106.54 105.66 7,977,537
Nov 14 2023 105.60 2.09 2.02% 104.38 105.82 104.2403 8,320,864
Nov 13 2023 103.51 -0.82 -0.79% 103.98 104.23 102.955 7,119,804
Nov 10 2023 104.33 2.10 2.05% 102.60 104.345 101.98 7,338,543
Nov 09 2023 102.23 -2.07 -1.98% 104.30 104.43 102.03 7,606,917
Nov 08 2023 104.30 0.62 0.6% 103.74 104.815 103.65 7,452,496
Nov 07 2023 103.68 -0.35 -0.34% 104.18 104.39 103.325 6,238,834
Nov 06 2023 104.03 1.38 1.34% 103.00 104.09 101.97 7,530,778
Nov 03 2023 102.65 2.64 2.64% 100.47 103.77 100.47 15,994,569
Nov 02 2023 100.01 8.66 9.48% 100.99 101.92 99.74 23,390,481
Nov 01 2023 91.35 -0.89 -0.96% 91.83 91.86 90.55 14,286,018
Oct 31 2023 92.24 -0.91 -0.98% 93.17 93.32 91.995 9,305,304
Oct 30 2023 93.15 1.13 1.23% 93.03 93.71 92.72 7,852,832
See More Historical Prices ยป

Your Recent History