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

SBUX Starbucks Corporation

96.70
0.58 (0.60%)
After Hours
Last Updated: 18:37:04
Delayed by 15 minutes

SBUX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 96.12 -0.32 -0.33% 95.55 97.60 95.33 8,794,970
Sep 17 2024 96.44 0.13 0.13% 96.50 96.5309 95.20 6,280,740
Sep 16 2024 96.31 -2.26 -2.29% 98.52 98.60 95.98 9,260,684
Sep 13 2024 98.57 -0.71 -0.72% 99.13 99.51 98.50 9,840,117
Sep 12 2024 99.28 1.08 1.10% 98.46 99.31 97.34 14,654,716
Sep 11 2024 98.20 4.86 5.21% 94.17 98.35 93.66 19,299,473
Sep 10 2024 93.34 1.13 1.23% 92.12 93.52 91.14 7,321,207
Sep 09 2024 92.21 1.06 1.16% 91.36 92.355 90.41 10,086,098
Sep 06 2024 91.15 -0.41 -0.45% 91.50 92.16 90.18 9,255,819
Sep 05 2024 91.56 -0.77 -0.83% 92.05 93.01 91.20 8,367,989
Sep 04 2024 92.33 -0.85 -0.91% 93.37 93.98 91.97 7,190,593
Sep 03 2024 93.18 -1.39 -1.47% 94.07 94.81 93.04 11,228,598
Aug 30 2024 94.57 -0.29 -0.31% 94.89 95.93 94.435 7,114,507
Aug 29 2024 94.86 -0.44 -0.46% 95.47 95.83 94.275 8,766,299
Aug 28 2024 95.30 -3.30 -3.35% 98.22 98.71 94.38 14,860,244
Aug 27 2024 98.60 2.97 3.11% 95.40 98.72 95.25 17,452,388
Aug 26 2024 95.63 1.61 1.71% 94.20 95.93 94.18 13,874,484
Aug 23 2024 94.02 1.59 1.72% 92.85 94.42 92.825 11,480,269
Aug 22 2024 92.43 -0.35 -0.38% 92.65 92.8292 91.77 10,008,935
Aug 21 2024 92.78 -0.23 -0.25% 92.49 93.38 92.22 6,767,754
Aug 20 2024 93.01 0.71 0.77% 92.29 93.8173 92.13 11,532,107
Aug 19 2024 92.30 -2.51 -2.65% 94.35 94.89 92.13 14,465,282
Aug 16 2024 94.81 -0.07 -0.07% 93.355 95.60 93.44 16,352,936
Aug 15 2024 94.88 0.98 1.04% 94.03 94.96 92.98 21,070,492
Aug 14 2024 93.90 -2.00 -2.09% 95.42 95.8621 91.43 45,712,730
Aug 13 2024 95.90 18.87 24.50% 91.02 96.01 90.30 156,982,670
Aug 12 2024 77.03 1.94 2.58% 76.53 78.43 76.2913 13,115,379
Aug 09 2024 75.09 -0.66 -0.87% 75.65 75.86 74.75 4,656,545
Aug 08 2024 75.75 0.46 0.61% 75.07 76.13 74.80 8,963,498
Aug 07 2024 75.29 -0.08 -0.11% 75.31 76.83 75.16 7,294,708
Aug 06 2024 75.37 1.51 2.04% 73.91 75.99 73.84 11,720,350
Aug 05 2024 73.86 -2.02 -2.66% 73.84 75.00 72.725 12,368,493
Aug 02 2024 75.88 0.77 1.03% 75.11 76.67 74.9211 15,190,503
Aug 01 2024 75.11 -2.84 -3.64% 77.78 78.14 73.83 17,304,789
Jul 31 2024 77.95 2.01 2.65% 79.55 81.24 77.80 18,911,483
Jul 30 2024 75.94 0.74 0.98% 75.25 76.05 74.85 16,062,728
Jul 29 2024 75.20 1.15 1.55% 74.39 75.59 73.72 10,860,913
Jul 26 2024 74.05 0.73 1.00% 73.84 75.02 73.705 12,384,322
Jul 25 2024 73.32 -1.36 -1.82% 74.97 75.765 73.26 18,969,219
Jul 24 2024 74.68 -1.58 -2.07% 76.37 76.49 74.02 10,488,406
Jul 23 2024 76.26 -0.29 -0.38% 77.14 77.14 76.025 9,584,862
Jul 22 2024 76.55 -2.72 -3.43% 78.40 78.47 76.012 18,829,369
Jul 19 2024 79.27 5.08 6.85% 74.66 79.38 74.19 32,942,751
Jul 18 2024 74.19 -0.91 -1.21% 74.48 75.11 73.81 10,691,513
Jul 17 2024 75.10 -0.41 -0.54% 75.22 76.13 74.55 11,564,466
Jul 16 2024 75.51 2.76 3.79% 72.15 75.51 71.55 14,958,250
Jul 15 2024 72.75 -2.08 -2.78% 74.89 74.895 72.52 9,057,385
Jul 12 2024 74.83 1.53 2.09% 73.86 75.055 73.38 10,553,082
Jul 11 2024 73.30 0.79 1.09% 72.34 73.50 72.08 12,307,377
Jul 10 2024 72.51 -0.24 -0.33% 72.99 73.17 72.35 11,124,828
Jul 09 2024 72.75 -1.82 -2.44% 74.63 74.64 72.73 11,847,393
Jul 08 2024 74.57 -1.48 -1.95% 76.34 76.45 74.47 8,864,601
Jul 05 2024 76.05 -0.21 -0.28% 76.21 76.27 75.42 9,661,072
Jul 03 2024 76.26 -0.57 -0.74% 76.84 77.04 76.07 4,980,628
Jul 02 2024 76.83 -0.30 -0.39% 77.12 77.21 76.28 8,851,363
Jul 01 2024 77.13 -2.11 -2.66% 77.99 78.22 76.78 6,764,093
Jun 28 2024 79.235 0.00 0.00% 79.235 79.235 79.235 0
Jun 27 2024 79.235 0.08 0.11% 79.04 79.44 78.68 10,285,378
Jun 26 2024 79.15 -0.13 -0.16% 79.00 79.28 78.38 10,706,370
Jun 25 2024 79.28 -0.45 -0.56% 80.00 80.75 78.87 16,175,472
Jun 24 2024 79.73 -0.18 -0.23% 80.00 80.04 79.17 7,393,942
Jun 21 2024 79.91 0.19 0.24% 80.00 80.25 79.1571 25,858,131

Your Recent History

Delayed Upgrade Clock