Register for real-time alerts, custom portfolio, and market movers
SBUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 96.05 | -0.85 | -0.88% | 96.85 | 97.06 | 95.32 | 19,540,464 |
| Sep 19 2024 | 96.90 | 0.78 | 0.81% | 97.75 | 98.70 | 96.325 | 8,750,672 |
| 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 |
