Starbucks Corp Historical Data - 1SBUX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Starbucks Corp (1SBUX)
Starbucks Corp (1SBUX) Historical

Starbucks Corp (1SBUX)

70.46

0.00

( 0.00% )

Updated: 06:53:44

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.33	3.41993248202	68.13	75.18	67	575	69.43492179	DE
4	-9.52	-11.9029757439	79.98	83.15	67	545	70.21213018	DE
12	-16.04	-18.5433526012	86.5	89.6	67	302	75.29869376	DE
26	-26.24	-27.1354705274	96.7	98.4	67	237	80.37395546	DE
52	-27.04	-27.7333333333	97.5	99.7	67	174	83.76850617	DE
156	-20.9	-22.8765323993	91.36	107	66.36	250	87.58779217	DE
260	2.46	3.61764705882	68	107	46.8	262	82.53117637	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715615700	70.59	0.26	0.37	75.18	75.18	70.59	220
1715356500	70.33	1.13	1.63	70.74	70.83	69.95	1075
1715270100	69.2	0.38	0.55	68.88	69.2	68	750
1715183700	68.82	1.46	2.17	67.64	68.82	67.43	470
1715097300	67.36	-0.78	-1.14	68.13	68.18	67	362
1715010900	68.14	-0.39	-0.57	68.48	68.78	67.96	705
1714751700	68.53	-1.09	-1.57	70.32	70.54	68.34	633
1714665300	69.62	-12.88	-15.61	70.4	72.5	69	4936
1714492500	82.5	0.18	0.22	82.86	82.86	82.2	20
1714406100	82.32	0.4	0.49	82.76	82.76	82.32	50
1714146900	81.92	-1.18	-1.42	81.97	81.97	81.92	105
1714060500	83.1	1.41	1.73	82.99	83.15	82.99	28
1713974100	81.69	-0.86	-1.04	81.69	81.69	81.69	56
1713887700	82.55	0	0.00	82.55	82.55	82.55	0
1713801300	82.55	0.6	0.73	82.55	82.55	82.55	120
1713542100	81.95	1.15	1.42	81.5	81.95	81.5	210
1713455700	80.8	0.21	0.26	81.11	81.11	80.8	57
1713369300	80.59	0.19	0.24	80.59	80.59	80.59	2
1713282900	80.4	0.25	0.31	79.98	80.4	79.98	3
1713196500	80.15	0	0.00	80.15	80.15	80.15	0
1712937300	80.15	-0.11	-0.14	80.67	80.92	79.85	234
1712850900	80.26	0.07	0.09	80.3	80.3	80.26	14
1712764500	80.19	0.02	0.02	80.61	80.61	80.19	75
1712678100	80.17	0.17	0.21	80.18	80.18	80.17	279
1712591700	80	-1.3	-1.60	80.47	80.61	79.62	607
1712332500	81.3	-0.51	-0.62	81.3	81.3	81.3	10
1712246100	81.81	-1.24	-1.49	82.3	82.3	81.81	204
1712159700	83.05	-0.85	-1.01	83.55	83.55	82.9	75
1712073300	83.9	-0.7	-0.83	84.8	84.8	83.9	25
1711644900	84.6	0	0.00	84.6	84.6	84.6	0
1711558500	84.6	0.8	0.95	83.9	84.6	83.9	6
1711472100	83.8	0	0.00	83.8	83.8	83.8	0
1711385700	83.8	0.1	0.12	84.3	84.3	83.8	146
1711126500	83.7	-0.9	-1.06	84.5	84.5	83.3	100
1711040100	84.6	0	0.00	84.6	84.6	84.6	0
1710953700	84.6	1.2	1.44	84.1	84.6	84.1	57
1710867300	83.4	0	0.00	83.4	83.4	83.4	0
1710780900	83.4	0	0.00	82.6	83.4	82.6	54
1710521700	83.4	-0.2	-0.24	83.9	84.1	83.4	218
1710435300	83.6	-0.1	-0.12	83.6	83.6	83.6	14
1710348900	83.7	-0.9	-1.06	83.7	83.7	83.7	25
1710262500	84.6	1.7	2.05	84.7	84.7	84.4	81
1710176100	82.9	-0.5	-0.60	80.6	83.1	80.6	478
1709916900	83.4	-0.4	-0.48	83.2	83.7	83.2	132
1709830500	83.8	-0.4	-0.48	84.5	84.5	83	128
1709744100	84.2	0	0.00	84.3	84.6	84	79
1709657700	84.2	-1	-1.17	84.9	85	84.2	277
1709571300	85.2	-1.4	-1.62	86.7	86.7	85.2	538
1709312100	86.6	-0.7	-0.80	87.4	87.8	86.6	50
1709225700	87.3	0.9	1.04	86.7	87.3	86.7	141
1709139300	86.4	-0.9	-1.03	86.6	86.6	86.4	149
1709052900	87.3	-0.4	-0.46	87.3	87.3	87.3	2
1708966500	87.7	-1.9	-2.12	88.3	88.3	87.7	126
1708707300	89.6	2.2	2.52	88.6	89.6	88.6	499
1708620900	87.4	-0.9	-1.02	88.1	88.1	87.4	340
1708534500	88.3	2	2.32	86.7	88.3	86.7	169
1708448100	86.3	-0.5	-0.58	86.5	86.5	86.3	246
1708361700	86.8	0.4	0.46	86.8	86.8	86.8	5
1708102500	86.4	-0.5	-0.58	86.8	87.1	86.4	187
1708016100	86.9	-1	-1.14	88.2	88.2	85.1	896
1707929700	87.9	-0.4	-0.45	88.6	88.6	87.9	58

Standard Tokenization Protocol

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions