SBUX

Starbucks Historical Data

SBUX Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 102.28 2.17 2.17% 101.71 102.94 101.07 6,942,888
Dec 03 2020 100.11 1.20 1.21% 99.02 101.00 98.965 6,258,466
Dec 02 2020 98.91 0.09 0.09% 98.51 99.04 98.2133 3,377,407
Dec 01 2020 98.82 0.80 0.82% 99.00 99.26 98.25 4,969,799
Nov 30 2020 98.02 -0.64 -0.65% 98.25 98.29 96.96 5,191,730
Nov 27 2020 98.66 0.00 +0.00% 98.48 98.975 98.28 0
Nov 27 2020 98.66 0.46 0.47% 98.48 98.975 98.28 2,169,708
Nov 26 2020 98.20 0.00 +0.00% 98.50 98.54 97.94 0
Nov 25 2020 98.20 -0.10 -0.1% 98.50 98.54 97.94 4,025,630
Nov 24 2020 98.30 1.42 1.47% 97.51 98.70 97.51 6,319,587
Nov 23 2020 96.88 -0.13 -0.13% 97.62 97.86 96.42 4,801,452
Nov 20 2020 97.01 -0.75 -0.77% 97.42 97.5388 96.9522 4,609,501
Nov 19 2020 97.76 -0.15 -0.15% 97.24 97.92 96.86 4,247,551
Nov 18 2020 97.91 -0.69 -0.7% 98.76 99.3264 97.91 6,037,154
Nov 17 2020 98.60 0.82 0.84% 97.21 98.775 96.805 8,723,315
Nov 16 2020 97.78 2.22 2.32% 96.79 97.81 96.02 9,377,912
Nov 13 2020 95.56 2.03 2.17% 94.38 95.59 93.70 5,515,840
Nov 12 2020 93.53 -1.51 -1.59% 94.66 94.755 92.66 7,058,422
Nov 11 2020 95.04 1.12 1.19% 94.11 95.83 94.02 8,292,200
Nov 10 2020 93.92 -1.96 -2.04% 93.74 95.27 93.14 10,473,232
Nov 09 2020 95.88 5.23 5.77% 97.32 97.65 95.64 16,212,740
Nov 06 2020 90.65 0.03 0.03% 90.15 91.20 89.78 6,669,171
Nov 05 2020 90.62 0.83 0.92% 90.70 91.16 89.92 6,165,900
Nov 04 2020 89.79 1.40 1.58% 88.90 91.285 88.74 10,506,425
Nov 03 2020 88.39 2.42 2.81% 86.7778 89.06 86.18 6,908,347
Nov 02 2020 85.97 -0.99 -1.14% 87.56 87.765 85.45 8,898,722
Oct 30 2020 86.96 0.00 +0.00% 87.82 88.39 85.63 0
Oct 30 2020 86.96 -1.34 -1.52% 87.82 88.39 85.63 11,399,392
Oct 29 2020 88.30 1.13 1.3% 87.17 89.11 86.61 8,422,200
Oct 28 2020 87.17 -2.88 -3.2% 88.65 88.8746 86.61 12,734,774
Oct 27 2020 90.05 0.39 0.43% 89.48 90.345 89.17 8,004,325
Oct 26 2020 89.66 -1.14 -1.26% 89.99 91.115 88.6642 7,755,591
Oct 23 2020 90.80 1.44 1.61% 89.80 90.96 89.44 7,808,773
Oct 22 2020 89.36 1.09 1.23% 88.02 89.38 87.70 4,341,831
Oct 21 2020 88.27 -0.24 -0.27% 88.38 89.16 88.19 4,115,747
Oct 20 2020 88.51 0.91 1.04% 88.68 89.715 88.04 4,561,100
Oct 19 2020 87.60 -0.92 -1.04% 88.70 89.57 87.36 5,424,859
Oct 16 2020 88.52 -0.31 -0.35% 89.39 89.63 88.44 4,720,811
Oct 15 2020 88.83 -0.48 -0.54% 88.02 88.87 87.67 5,001,835
Oct 14 2020 89.31 -0.85 -0.94% 90.17 90.60 88.56 4,759,890
Oct 13 2020 90.16 -0.62 -0.68% 90.58 90.85 89.77 5,613,689
Oct 12 2020 90.78 0.77 0.86% 90.4595 91.10 89.9301 5,907,612
Oct 09 2020 90.01 0.48 0.54% 89.80 90.33 89.58 6,193,601
Oct 08 2020 89.53 1.10 1.24% 88.50 89.61 88.41 4,951,730
Oct 07 2020 88.43 0.00 +0.00% 87.82 88.98 87.44 0
Oct 07 2020 88.43 1.46 1.68% 87.82 88.98 87.44 5,027,604
Oct 06 2020 86.97 -1.49 -1.68% 88.65 89.28 86.80 7,797,150
Oct 05 2020 88.46 1.89 2.18% 87.35 88.675 87.20 6,839,401
Oct 02 2020 86.57 -0.17 -0.2% 85.14 87.13 85.11 5,536,397
Oct 01 2020 86.74 0.82 0.95% 87.00 87.45 86.195 6,574,065
Sep 30 2020 85.92 1.12 1.32% 86.54 87.16 85.47 9,917,151
Sep 29 2020 84.80 -1.27 -1.48% 86.25 86.25 84.625 3,994,938
Sep 28 2020 86.07 1.74 2.07% 85.52 86.24 84.99 5,884,790
Sep 25 2020 84.325 1.29 1.55% 82.53 84.69 82.22 5,888,348
Sep 24 2020 83.04 0.05 0.06% 82.63 84.14 81.92 4,773,025
Sep 23 2020 82.99 -0.96 -1.14% 84.44 84.90 82.82 6,264,707
Sep 22 2020 83.95 0.06 0.07% 84.02 84.39 83.175 4,418,698
Sep 21 2020 83.89 -1.06 -1.25% 82.85 83.95 81.75 7,105,452
Sep 18 2020 84.95 -1.80 -2.07% 86.81 87.40 84.60 9,736,610
Sep 17 2020 86.75 -1.63 -1.84% 86.99 88.38 85.355 7,278,667
Sep 16 2020 88.38 0.67 0.76% 88.00 89.43 87.75 6,774,646
Sep 15 2020 87.71 1.08 1.25% 87.20 88.25 87.00 8,249,655
Sep 14 2020 86.63 1.36 1.59% 85.78 87.055 85.61 5,501,107
Sep 11 2020 85.27 0.39 0.46% 84.98 85.85 84.15 7,050,241
Sep 10 2020 84.88 -0.69 -0.81% 85.95 87.07 84.5275 7,452,530
Sep 09 2020 85.57 0.16 0.19% 85.84 87.00 84.46 6,864,575
Sep 08 2020 85.41 -0.86 -1.0% 85.10 87.5834 84.77 11,030,195


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.