SBUX

Starbucks Historical Data

SBUX Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 116.25 -0.01 -0.01% 115.78 116.65 115.15 5,806,315
Dec 07 2021 116.26 2.90 2.56% 115.00 117.19 114.79 8,783,736
Dec 06 2021 113.36 2.12 1.91% 112.01 114.17 111.71 8,279,532
Dec 03 2021 111.24 -0.18 -0.16% 111.85 112.8463 110.08 7,013,147
Dec 02 2021 111.42 2.76 2.54% 109.17 112.08 109.17 7,708,109
Dec 01 2021 108.66 -0.98 -0.89% 110.96 113.2996 108.55 7,619,187
Nov 30 2021 109.64 -1.09 -0.98% 109.66 111.09 109.05 9,482,931
Nov 29 2021 110.73 0.07 0.06% 111.36 111.69 109.62 7,110,877
Nov 26 2021 110.66 0.00 +0.00% 110.11 110.83 109.251 0
Nov 26 2021 110.66 -3.31 -2.9% 110.11 110.83 109.251 6,703,214
Nov 25 2021 113.97 0.00 +0.00% 113.25 114.24 113.23 0
Nov 24 2021 113.97 0.39 0.34% 113.25 114.24 113.23 4,463,105
Nov 23 2021 113.58 2.13 1.91% 112.00 114.1089 111.78 7,918,279
Nov 22 2021 111.45 0.67 0.6% 111.12 112.59 110.67 5,967,669
Nov 19 2021 110.78 -2.12 -1.88% 112.805 112.90 109.77 6,921,785
Nov 18 2021 112.90 0.38 0.34% 112.25 113.2282 111.35 5,632,800
Nov 17 2021 112.52 0.00 +0.00% 112.18 113.1086 111.66 0
Nov 17 2021 112.52 0.29 0.26% 112.18 113.1086 111.66 5,762,122
Nov 16 2021 112.23 0.36 0.32% 112.10 113.11 111.505 7,919,180
Nov 15 2021 111.87 0.15 0.13% 112.12 113.65 111.58 6,564,444
Nov 12 2021 111.72 0.28 0.25% 111.74 112.205 111.09 7,344,840
Nov 11 2021 111.44 -1.81 -1.6% 113.25 113.25 110.535 7,188,188
Nov 10 2021 113.25 -0.88 -0.77% 112.905 114.46 112.67 6,560,843
Nov 09 2021 114.13 -1.03 -0.89% 114.65 115.56 113.37 6,745,747
Nov 08 2021 115.16 -1.75 -1.5% 116.48 117.47 114.5718 8,740,229
Nov 05 2021 116.91 0.00 +0.00% 113.21 117.33 113.14 0
Nov 05 2021 116.91 4.75 4.24% 113.21 117.33 113.14 10,252,908
Nov 04 2021 112.16 -0.45 -0.4% 111.60 112.42 110.93 8,208,708
Nov 03 2021 112.61 1.16 1.04% 111.23 112.92 110.11 6,419,433
Nov 02 2021 111.45 1.65 1.5% 110.39 111.82 109.79 11,536,590
Nov 01 2021 109.80 3.73 3.52% 107.25 110.1367 107.20 14,185,613
Oct 29 2021 106.07 -7.13 -6.3% 107.85 107.99 104.02 27,389,847
Oct 28 2021 113.20 -0.31 -0.27% 113.74 114.60 112.46 7,459,288
Oct 27 2021 113.51 -1.41 -1.23% 115.85 115.85 113.08 5,850,262
Oct 26 2021 114.92 0.21 0.18% 114.84 115.25 114.25 5,948,293
Oct 25 2021 114.71 0.16 0.14% 114.74 114.88 113.355 4,289,453
Oct 22 2021 114.55 0.11 0.1% 114.41 114.98 114.07 3,395,625
Oct 21 2021 114.44 0.58 0.51% 113.99 114.56 113.61 3,675,719
Oct 20 2021 113.86 0.37 0.33% 113.0635 115.1127 112.71 7,642,611
Oct 19 2021 113.49 0.12 0.11% 113.74 114.54 112.76 5,796,785
Oct 18 2021 113.37 1.92 1.72% 111.44 113.535 111.05 4,889,024
Oct 15 2021 111.45 -0.42 -0.38% 112.69 112.92 110.95 5,855,170
Oct 14 2021 111.87 1.11 1.0% 111.08 112.61 111.01 5,193,959
Oct 13 2021 110.76 -0.24 -0.22% 111.39 111.48 109.41 4,805,749
Oct 12 2021 111.00 0.06 0.05% 111.72 111.873 110.655 3,864,799
Oct 11 2021 110.94 -0.28 -0.25% 112.89 113.56 110.92 5,983,243
Oct 08 2021 111.22 -0.99 -0.88% 112.58 112.655 111.13 3,785,325
Oct 07 2021 112.21 0.57 0.51% 112.42 112.925 112.05 5,547,375
Oct 06 2021 111.64 0.79 0.71% 110.18 112.02 109.48 5,730,404
Oct 05 2021 110.85 -0.61 -0.55% 111.10 111.48 110.03 5,730,143
Oct 04 2021 111.46 -1.46 -1.29% 112.43 113.08 111.0165 4,495,138
Oct 01 2021 112.92 2.61 2.37% 110.91 113.46 110.54 5,633,745
Sep 30 2021 110.31 -1.86 -1.66% 111.49 112.0605 110.31 5,973,726
Sep 29 2021 112.17 0.46 0.41% 112.06 112.5047 111.61 4,387,633
Sep 28 2021 111.71 -1.97 -1.73% 112.675 113.00 111.08 5,776,341
Sep 27 2021 113.68 -0.43 -0.38% 113.70 114.67 112.91 3,988,568
Sep 24 2021 114.11 -0.03 -0.03% 114.14 114.86 113.76 3,954,577
Sep 23 2021 114.14 1.07 0.95% 113.45 114.71 113.10 3,840,931
Sep 22 2021 113.07 0.85 0.76% 113.03 114.03 112.32 4,573,719
Sep 21 2021 112.22 0.40 0.36% 111.86 113.60 111.75 5,466,060
Sep 20 2021 111.82 -1.59 -1.4% 111.50 112.195 110.38 7,792,854
Sep 17 2021 113.41 -1.26 -1.1% 114.54 114.85 113.12 9,249,092
Sep 16 2021 114.67 0.03 0.03% 114.79 115.2699 113.193 7,994,614
Sep 15 2021 114.64 -4.22 -3.55% 116.955 116.87 113.14 11,492,917
Sep 14 2021 118.86 -0.32 -0.27% 119.7239 119.77 118.36 4,557,700
Sep 13 2021 119.18 -0.16 -0.13% 119.89 120.15 118.555 4,377,601
Sep 10 2021 119.34 0.55 0.46% 119.29 120.76 118.91 6,524,404
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:20211209 15:09:44