Starbucks Historical Data - SBUX

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Starbucks Corporation SBUX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.84 -3.25% 84.52 84.26 86.0513 84.53 87.36 19:40:46
more quote information »

SBUX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week89.3790.43584.2688.765,479,127-4.85-5.43%
1 Month88.6391.3584.2687.528,449,144-4.11-4.64%
3 Months85.3894.2883.5088.316,969,924-0.86-1.01%
6 Months95.3898.491781.030187.726,576,425-10.86-11.39%
1 Year71.9099.7269.0384.057,135,81312.6217.55%
3 Years57.6199.7247.3764.939,142,21526.9146.71%
5 Years46.6399.7242.0561.718,628,69337.8981.26%

SBUX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 84.55 -2.70 -3.09% 84.53 86.0513 83.70 7,966,620
Feb 21 2020 87.25 -1.35 -1.52% 88.00 88.40 87.00 5,723,136
Feb 20 2020 88.60 -1.54 -1.71% 89.73 90.25 87.73 5,879,699
Feb 19 2020 90.14 0.89 1.0% 89.50 90.435 89.23 5,173,513
Feb 18 2020 89.2499 -0.03 -0.03% 89.37 89.4202 88.29 5,140,160
Feb 14 2020 89.28 -0.65 -0.72% 90.18 90.69 88.99 5,661,251
Feb 13 2020 89.925 1.36 1.53% 88.61 90.505 87.54 8,190,935
Feb 12 2020 88.57 1.06 1.21% 88.01 89.10 87.39 7,167,537
Feb 11 2020 87.51 -0.02 -0.02% 87.86 88.22 87.35 4,918,479
Feb 10 2020 87.53 1.11 1.28% 86.43 87.6175 85.7517 6,880,014
Feb 07 2020 86.42 0.27 0.31% 85.78 86.615 85.315 7,976,438
Feb 06 2020 86.15 -1.41 -1.61% 87.56 87.90 86.15 8,799,320
Feb 05 2020 87.56 -0.82 -0.93% 88.88 89.20 86.63 9,566,416
Feb 04 2020 88.38 2.37 2.76% 87.14 89.00 86.62 9,814,268
Feb 03 2020 86.01 1.18 1.39% 85.07 86.7863 84.79 8,336,147
Jan 31 2020 84.83 -1.02 -1.19% 85.58 85.9924 84.52 11,439,975
Jan 30 2020 85.85 -0.87 -1.0% 85.45 86.5692 84.6901 12,149,506
Jan 29 2020 86.72 -1.98 -2.23% 88.14 89.10 85.60 17,012,993
Jan 28 2020 88.70 -0.03 -0.03% 89.05 89.65 87.72 10,190,842
Jan 27 2020 88.73 -3.30 -3.59% 88.63 91.35 87.55 10,513,114
See More Historical Prices »
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.

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

P: V: D:20200225 01:08:44