SBUX

Starbucks Historical Data

SBUX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 84.26 -2.31 -2.67% 86.57 86.70 84.15 7,735,343
Sep 29 2022 86.57 -0.54 -0.62% 86.81 87.34 85.61 6,880,513
Sep 28 2022 87.11 2.83 3.36% 84.68 87.48 84.25 7,849,308
Sep 27 2022 84.28 -0.53 -0.62% 85.97 86.50 83.17 8,627,027
Sep 26 2022 84.81 0.64 0.76% 84.31 86.025 84.28 7,582,712
Sep 23 2022 84.17 -0.53 -0.63% 83.90 84.44 83.225 7,152,377
Sep 22 2022 84.70 -3.90 -4.4% 88.00 88.12 84.38 9,951,351
Sep 21 2022 88.60 -2.19 -2.41% 91.29 91.52 88.57 8,802,580
Sep 20 2022 90.79 -1.35 -1.47% 91.66 92.02 90.095 6,555,978
Sep 19 2022 92.14 0.83 0.91% 90.885 92.55 90.83 6,284,775
Sep 16 2022 91.31 -0.91 -0.99% 91.15 92.0962 90.65 11,984,255
Sep 15 2022 92.22 -0.48 -0.52% 92.09 93.15 91.73 11,049,277
Sep 14 2022 92.70 4.86 5.53% 89.54 93.48 89.51 24,319,578
Sep 13 2022 87.84 -1.23 -1.38% 86.72 89.30 86.07 15,991,996
Sep 12 2022 89.07 0.38 0.43% 89.77 90.38 88.54 9,076,883
Sep 09 2022 88.69 -0.77 -0.86% 89.50 89.95 88.64 7,094,922
Sep 08 2022 89.46 1.15 1.3% 87.34 89.48 87.16 7,720,536
Sep 07 2022 88.31 3.79 4.48% 84.80 88.617 84.80 9,943,712
Sep 06 2022 84.52 1.58 1.9% 83.07 84.62 81.67 11,060,408
Sep 05 2022 82.94 0.00 +0.00% 85.47 85.77 82.5524 0
Sep 02 2022 82.94 -2.46 -2.88% 85.47 85.77 82.5524 10,334,693
Sep 01 2022 85.40 1.33 1.58% 83.70 85.465 82.93 7,550,495
Aug 31 2022 84.07 0.66 0.79% 83.87 84.76 83.65 6,562,922
Aug 30 2022 83.41 -0.71 -0.84% 84.18 85.02 82.69 6,812,071
Aug 29 2022 84.12 0.06 0.07% 83.50 84.66 83.04 5,034,653
Aug 26 2022 84.06 -3.33 -3.81% 87.51 87.99 83.96 6,673,835
Aug 25 2022 87.39 1.34 1.56% 86.35 87.63 86.30 4,232,542
Aug 24 2022 86.05 1.36 1.61% 84.76 86.475 84.48 4,385,104
Aug 23 2022 84.69 -0.26 -0.31% 84.85 85.61 84.58 4,558,697
Aug 22 2022 84.95 -1.97 -2.27% 85.382 85.55 84.34 5,912,627
Aug 19 2022 86.92 -1.63 -1.84% 87.83 87.97 86.55 4,596,850
Aug 18 2022 88.55 0.20 0.23% 88.03 88.78 87.6846 3,427,883
Aug 17 2022 88.35 -1.05 -1.17% 88.40 89.00 87.86 3,829,457
Aug 16 2022 89.40 0.24 0.27% 88.78 89.93 88.54 4,580,540
Aug 15 2022 89.16 0.85 0.96% 87.84 89.25 87.84 5,598,630
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
Jul 13 2022 77.92 0.16 0.21% 75.9863 78.54 75.73 3,897,061
Jul 12 2022 77.76 -0.14 -0.18% 78.36 79.44 77.38 5,392,296
Jul 11 2022 77.90 -1.38 -1.74% 78.90 79.0488 77.43 5,351,483
Jul 08 2022 79.28 0.04 0.05% 78.86 79.63 78.28 3,931,041
Jul 07 2022 79.24 0.38 0.48% 78.81 79.65 78.37 5,394,118
Jul 06 2022 78.86 -0.66 -0.83% 79.80 80.475 78.175 4,652,013
Jul 05 2022 79.52 0.26 0.33% 78.01 79.55 77.3604 8,088,892


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