Register for streaming realtime charts, analysis tools, and prices.
SBUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 23.14 | 0.40 | 1.76% | 22.75 | 23.14 | 22.75 | 16,687 |
| May 30 2024 | 22.74 | 0.56 | 2.52% | 22.26 | 22.74 | 22.26 | 10,662 |
| May 29 2024 | 22.18 | -0.18 | -0.81% | 22.25 | 22.53 | 22.18 | 22,959 |
| May 28 2024 | 22.36 | -0.64 | -2.78% | 22.79 | 22.79 | 22.36 | 18,888 |
| May 27 2024 | 23.00 | 0.23 | 1.01% | 23.00 | 23.00 | 23.00 | 1,080 |
| May 24 2024 | 22.77 | 0.17 | 0.75% | 22.67 | 22.84 | 22.53 | 19,986 |
| May 23 2024 | 22.60 | -0.65 | -2.80% | 23.16 | 23.22 | 22.43 | 50,209 |
| May 22 2024 | 23.25 | 0.79 | 3.52% | 22.34 | 23.35 | 22.34 | 69,816 |
| May 21 2024 | 22.46 | -0.02 | -0.09% | 22.37 | 22.50 | 22.36 | 29,231 |
| May 17 2024 | 22.48 | 0.75 | 3.45% | 21.73 | 22.48 | 21.71 | 68,381 |
| May 16 2024 | 21.73 | -0.12 | -0.55% | 21.73 | 21.80 | 21.50 | 22,363 |
| May 15 2024 | 21.85 | 0.05 | 0.23% | 21.90 | 21.91 | 21.75 | 26,204 |
| May 14 2024 | 21.80 | -0.17 | -0.77% | 22.04 | 22.10 | 21.77 | 17,329 |
| May 13 2024 | 21.97 | 0.03 | 0.14% | 22.04 | 22.16 | 21.87 | 40,478 |
| May 10 2024 | 21.94 | 0.15 | 0.69% | 21.77 | 21.97 | 21.68 | 36,552 |
| May 09 2024 | 21.79 | 0.61 | 2.88% | 21.18 | 21.81 | 21.11 | 62,340 |
| May 08 2024 | 21.18 | 0.28 | 1.34% | 20.87 | 21.45 | 20.87 | 53,532 |
| May 07 2024 | 20.90 | -0.14 | -0.67% | 21.04 | 21.04 | 20.72 | 58,503 |
| May 06 2024 | 21.04 | -0.08 | -0.38% | 21.17 | 21.40 | 20.98 | 53,593 |
| May 03 2024 | 21.12 | -0.52 | -2.40% | 21.80 | 21.80 | 21.07 | 165,097 |
| May 02 2024 | 21.64 | 0.06 | 0.28% | 21.66 | 21.66 | 21.20 | 58,989 |
| May 01 2024 | 21.58 | -3.99 | -15.60% | 21.92 | 22.12 | 21.01 | 186,632 |
| Apr 30 2024 | 25.57 | 0.06 | 0.24% | 25.31 | 25.65 | 25.25 | 10,359 |
| Apr 29 2024 | 25.51 | 0.02 | 0.08% | 25.47 | 25.54 | 25.41 | 25,990 |
| Apr 26 2024 | 25.49 | 0.14 | 0.55% | 25.27 | 25.75 | 25.27 | 7,543 |
| Apr 25 2024 | 25.35 | -0.29 | -1.13% | 25.85 | 25.85 | 25.33 | 7,364 |
| Apr 24 2024 | 25.64 | 0.28 | 1.10% | 25.25 | 25.64 | 25.15 | 22,327 |
| Apr 23 2024 | 25.36 | -0.09 | -0.35% | 25.65 | 25.65 | 25.25 | 9,928 |
| Apr 22 2024 | 25.45 | 0.18 | 0.71% | 25.45 | 25.56 | 25.35 | 21,461 |
| Apr 19 2024 | 25.27 | 0.10 | 0.40% | 25.02 | 25.40 | 25.02 | 15,134 |
| Apr 18 2024 | 25.17 | 0.24 | 0.96% | 24.87 | 25.22 | 24.87 | 12,833 |
| Apr 17 2024 | 24.93 | 0.26 | 1.05% | 24.95 | 24.95 | 24.66 | 13,949 |
| Apr 16 2024 | 24.67 | 0.05 | 0.20% | 24.50 | 24.85 | 24.41 | 29,816 |
| Apr 15 2024 | 24.62 | 0.08 | 0.33% | 24.69 | 24.92 | 24.54 | 30,143 |
| Apr 12 2024 | 24.54 | -0.30 | -1.21% | 24.70 | 24.70 | 24.37 | 34,649 |
| Apr 11 2024 | 24.84 | 0.00 | 0.00% | 24.85 | 24.93 | 24.64 | 85,338 |
| Apr 10 2024 | 24.84 | -0.34 | -1.35% | 24.88 | 25.05 | 24.75 | 19,640 |
| Apr 09 2024 | 25.18 | -0.02 | -0.08% | 25.30 | 25.30 | 24.92 | 35,269 |
| Apr 08 2024 | 25.20 | 0.08 | 0.32% | 25.10 | 25.22 | 24.99 | 10,551 |
| Apr 05 2024 | 25.12 | -0.18 | -0.71% | 25.25 | 25.37 | 25.11 | 22,322 |
| Apr 04 2024 | 25.30 | -0.34 | -1.33% | 25.70 | 25.78 | 25.30 | 18,857 |
| Apr 03 2024 | 25.64 | -0.18 | -0.70% | 25.84 | 25.95 | 25.63 | 19,627 |
| Apr 02 2024 | 25.82 | -0.64 | -2.42% | 26.34 | 26.34 | 25.78 | 47,049 |
| Apr 01 2024 | 26.46 | 0.05 | 0.19% | 26.45 | 26.47 | 26.31 | 10,447 |
| Mar 28 2024 | 26.41 | -0.03 | -0.11% | 26.59 | 26.62 | 26.40 | 10,804 |
| Mar 27 2024 | 26.44 | 0.31 | 1.19% | 26.27 | 26.52 | 26.27 | 20,963 |
| Mar 26 2024 | 26.13 | -0.08 | -0.31% | 26.20 | 26.28 | 26.10 | 13,776 |
| Mar 25 2024 | 26.21 | -0.04 | -0.15% | 26.23 | 26.27 | 26.17 | 8,264 |
| Mar 22 2024 | 26.25 | -0.25 | -0.94% | 26.44 | 26.44 | 26.07 | 22,258 |
| Mar 21 2024 | 26.50 | -0.27 | -1.01% | 26.87 | 26.87 | 26.50 | 14,949 |
| Mar 20 2024 | 26.77 | 0.29 | 1.10% | 26.51 | 26.77 | 26.48 | 7,879 |
| Mar 19 2024 | 26.48 | 0.17 | 0.65% | 26.37 | 26.53 | 26.36 | 6,495 |
| Mar 18 2024 | 26.31 | 0.25 | 0.96% | 26.20 | 26.40 | 26.20 | 10,598 |
| Mar 15 2024 | 26.06 | -0.42 | -1.59% | 26.36 | 26.36 | 26.06 | 9,757 |
| Mar 14 2024 | 26.48 | 0.01 | 0.04% | 26.33 | 26.49 | 26.18 | 15,454 |
| Mar 13 2024 | 26.47 | -0.26 | -0.97% | 26.77 | 26.80 | 26.30 | 22,727 |
| Mar 12 2024 | 26.73 | 0.10 | 0.38% | 26.57 | 26.77 | 26.40 | 18,503 |
| Mar 11 2024 | 26.63 | 0.28 | 1.06% | 26.35 | 26.86 | 26.35 | 24,089 |
| Mar 08 2024 | 26.35 | 0.05 | 0.19% | 26.18 | 26.42 | 26.17 | 26,002 |
| Mar 07 2024 | 26.30 | -0.18 | -0.68% | 26.31 | 26.44 | 26.16 | 9,358 |
| Mar 06 2024 | 26.48 | 0.09 | 0.34% | 26.40 | 26.58 | 26.40 | 18,099 |
| Mar 05 2024 | 26.39 | -0.32 | -1.20% | 26.61 | 26.62 | 26.34 | 9,846 |
| Mar 04 2024 | 26.71 | -0.25 | -0.93% | 26.80 | 26.85 | 26.64 | 5,811 |
