Starbucks Historical Data - SBUX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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
3.40 4.32% 82.14 79.9816 82.33 80.14 78.74 18:45:42
more quote information »

SBUX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week78.6282.3376.7778.558,751,3153.524.48%
1 Month77.2982.3370.6576.958,976,0304.856.28%
3 Months65.6582.3350.0269.8213,855,17916.4925.12%
6 Months85.5894.2850.0275.5511,076,067-3.44-4.02%
1 Year78.7999.7250.0280.368,887,4433.354.25%
3 Years64.8599.7247.3766.249,689,94917.2926.66%
5 Years51.5799.7242.0562.949,124,65430.5759.28%

SBUX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 79.10 -0.48 -0.6% 79.31 80.17 78.47 7,581,277
Jun 03 2020 79.58 1.80 2.31% 78.40 79.941 78.3753 9,873,318
Jun 02 2020 77.78 -0.54 -0.69% 77.97 78.60 76.79 9,372,446
Jun 01 2020 78.32 0.33 0.42% 77.80 78.65 76.77 7,298,319
May 29 2020 77.99 -0.55 -0.7% 78.62 78.7253 77.26 9,631,214
May 28 2020 78.54 -0.06 -0.08% 78.64 80.06 77.93 8,254,747
May 27 2020 78.60 0.84 1.08% 78.98 79.10 77.385 8,036,537
May 26 2020 77.76 0.25 0.32% 79.57 79.92 77.575 8,296,589
May 22 2020 77.51 -0.54 -0.69% 77.90 77.98 76.53 7,564,779
May 21 2020 78.05 0.35 0.45% 78.60 79.50 77.30 9,982,525
May 20 2020 77.70 1.84 2.43% 77.23 77.84 76.00 7,740,390
May 19 2020 75.86 -0.37 -0.49% 76.40 77.225 75.70 6,413,434
May 18 2020 76.23 2.07 2.79% 76.88 77.4499 76.20 8,805,413
May 15 2020 74.16 -0.03 -0.04% 72.81 74.68 72.6746 9,393,578
May 14 2020 74.19 0.57 0.77% 72.32 74.29 70.65 11,883,318
May 13 2020 73.62 -1.34 -1.79% 74.56 75.72 72.92 11,455,695
May 12 2020 74.96 -1.07 -1.41% 76.00 76.73 74.34 8,428,440
May 11 2020 76.03 -1.84 -2.36% 76.62 78.00 75.795 8,733,981
May 08 2020 77.87 1.87 2.46% 77.29 77.95 75.76 11,798,568
May 07 2020 76.00 3.04 4.17% 73.81 76.03 73.47 13,279,192
May 06 2020 72.96 0.06 0.08% 73.767 74.85 72.86 12,620,466
May 05 2020 72.90 0.45 0.62% 74.96 75.08 72.89 12,843,803
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:20200605 23:01:16