SBUX

Starbucks Historical Data

Company Name Stock Ticker Symbol Market Type
Starbucks Corporation SBUX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.03 1.18% 88.30 19:34:33
Open Price Low Price High Price Close Price Prev Close
87.305 87.19 88.395 88.31 87.27
more quote information »

SBUX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week85.7688.39584.4686.124,795,4022.542.96%
1 Month78.8188.39578.61584.096,391,8419.4912.04%
3 Months72.8888.39570.3578.467,773,20615.4221.16%
6 Months93.8795.5568.3980.999,460,325-5.57-5.93%
1 Year116.41120.7668.3993.118,277,530-28.11-24.15%
3 Years95.78126.3250.0289.647,965,098-7.48-7.81%
5 Years53.60126.3247.3777.308,720,96834.7064.74%

SBUX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 88.31 1.04 1.19% 87.305 88.395 87.19 5,161,906
Aug 11 2022 87.27 0.78 0.9% 86.76 87.55 86.50 5,594,492
Aug 10 2022 86.49 1.65 1.94% 86.57 86.8289 86.09 5,170,943
Aug 09 2022 84.84 -0.88 -1.03% 85.73 85.83 84.46 3,497,661
Aug 08 2022 85.72 -0.01 -0.01% 86.18 86.86 85.42 4,880,488
Aug 05 2022 85.73 -1.15 -1.32% 85.76 86.15 84.92 4,833,428
Aug 04 2022 86.88 -0.39 -0.45% 87.21 88.275 86.57 7,084,884
Aug 03 2022 87.27 3.56 4.25% 86.01 87.965 83.91 12,907,193
Aug 02 2022 83.71 -1.20 -1.41% 84.70 85.1439 83.62 7,232,106
Aug 01 2022 84.91 0.13 0.15% 84.19 85.59 84.03 7,310,205
Jul 29 2022 84.78 0.11 0.13% 84.60 84.98 83.93 5,801,157
Jul 28 2022 84.67 1.71 2.06% 83.19 84.89 82.82 5,589,639
Jul 27 2022 82.96 2.65 3.3% 81.23 83.405 81.1212 6,374,761
Jul 26 2022 80.31 -1.19 -1.46% 81.215 81.42 80.00 6,578,097
Jul 25 2022 81.50 -2.09 -2.5% 83.59 83.70 81.035 5,857,032
Jul 22 2022 83.59 0.05 0.06% 84.01 84.43 82.8586 6,283,420
Jul 21 2022 83.54 0.27 0.32% 82.95 83.61 82.6519 7,693,957
Jul 20 2022 83.27 0.72 0.87% 82.48 83.469 81.8865 6,849,648
Jul 19 2022 82.55 2.32 2.89% 81.11 82.67 80.91 5,945,576
Jul 18 2022 80.23 0.61 0.77% 80.21 81.665 80.00 6,768,365
Jul 15 2022 79.62 1.42 1.82% 78.81 80.21 78.615 5,583,768
Jul 14 2022 78.20 0.28 0.36% 77.09 78.37 76.819 4,502,649
See More Historical Prices »


Your Recent History
NASDAQ
SBUX
Starbucks
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now