1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Starbucks Corporation (SBUX)
  7. Historical

SBUX

Starbucks Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Starbucks Corporation SBUX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.09 -0.98% 109.64 17:11:18
Open Price Low Price High Price Close Price Prev Close
109.66 109.05 111.09 109.64 110.73
more quote information »

SBUX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week112.00114.24109.05112.136,548,869-2.36-2.11%
1 Month110.39117.47109.05112.687,261,103-0.75-0.68%
3 Months117.09120.76104.02112.626,602,732-7.45-6.36%
6 Months114.558126.32104.02114.445,861,527-4.92-4.29%
1 Year98.25126.3295.92110.805,978,39511.3911.59%
3 Years66.86126.3250.0286.097,964,17142.7863.98%
5 Years58.19126.3247.3773.028,680,23351.4588.42%

SBUX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 110.73 0.07 0.06% 111.36 111.69 109.62 7,110,877
Nov 26 2021 110.66 -3.31 -2.9% 110.11 110.83 109.251 6,703,214
Nov 24 2021 113.97 0.39 0.34% 113.25 114.24 113.23 4,463,105
Nov 23 2021 113.58 2.13 1.91% 112.00 114.1089 111.78 7,918,279
Nov 22 2021 111.45 0.67 0.6% 111.12 112.59 110.67 5,967,669
Nov 19 2021 110.78 -2.12 -1.88% 112.805 112.90 109.77 6,921,785
Nov 18 2021 112.90 0.38 0.34% 112.25 113.2282 111.35 5,632,800
Nov 17 2021 112.52 0.29 0.26% 112.18 113.1086 111.66 5,762,122
Nov 16 2021 112.23 0.36 0.32% 112.10 113.11 111.505 7,919,180
Nov 15 2021 111.87 0.15 0.13% 112.12 113.65 111.58 6,564,444
Nov 12 2021 111.72 0.28 0.25% 111.74 112.205 111.09 7,344,840
Nov 11 2021 111.44 -1.81 -1.6% 113.25 113.25 110.535 7,188,188
Nov 10 2021 113.25 -0.88 -0.77% 112.905 114.46 112.67 6,560,843
Nov 09 2021 114.13 -1.03 -0.89% 114.65 115.56 113.37 6,745,747
Nov 08 2021 115.16 -1.75 -1.5% 116.48 117.47 114.5718 8,740,229
Nov 05 2021 116.91 4.75 4.24% 113.21 117.33 113.14 10,252,908
Nov 04 2021 112.16 -0.45 -0.4% 111.60 112.42 110.93 8,208,708
Nov 03 2021 112.61 1.16 1.04% 111.23 112.92 110.11 6,419,433
Nov 02 2021 111.45 1.65 1.5% 110.39 111.82 109.79 11,536,590
Nov 01 2021 109.80 3.73 3.52% 107.25 110.1367 107.20 14,185,613
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.