ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

SBUX Starbucks Corporation

96.8235
0.7035 (0.73%)
Sep 19 2024 - Closed
Delayed by 15 minutes

SBUX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 96.90 0.78 0.81% 97.75 98.70 96.325 8,750,672
Sep 18 2024 96.12 -0.32 -0.33% 95.55 97.60 95.33 8,794,970
Sep 17 2024 96.44 0.13 0.13% 96.50 96.5309 95.20 6,280,740
Sep 16 2024 96.31 -2.26 -2.29% 98.52 98.60 95.98 9,260,684
Sep 13 2024 98.57 -0.71 -0.72% 99.13 99.51 98.50 9,840,117
Sep 12 2024 99.28 1.08 1.10% 98.46 99.31 97.34 14,654,716
Sep 11 2024 98.20 4.86 5.21% 94.17 98.35 93.66 19,299,473
Sep 10 2024 93.34 1.13 1.23% 92.12 93.52 91.14 7,321,207
Sep 09 2024 92.21 1.06 1.16% 91.36 92.355 90.41 10,086,098
Sep 06 2024 91.15 -0.41 -0.45% 91.50 92.16 90.18 9,255,819
Sep 05 2024 91.56 -0.77 -0.83% 92.05 93.01 91.20 8,367,989
Sep 04 2024 92.33 -0.85 -0.91% 93.37 93.98 91.97 7,190,593
Sep 03 2024 93.18 -1.39 -1.47% 94.07 94.81 93.04 11,228,598
Aug 30 2024 94.57 -0.29 -0.31% 94.89 95.93 94.435 7,114,507
Aug 29 2024 94.86 -0.44 -0.46% 95.47 95.83 94.275 8,766,299
Aug 28 2024 95.30 -3.30 -3.35% 98.22 98.71 94.38 14,860,244
Aug 27 2024 98.60 2.97 3.11% 95.40 98.72 95.25 17,452,388
Aug 26 2024 95.63 1.61 1.71% 94.20 95.93 94.18 13,874,484
Aug 23 2024 94.02 1.59 1.72% 92.85 94.42 92.825 11,480,269
Aug 22 2024 92.43 -0.35 -0.38% 92.65 92.8292 91.77 10,008,935
Aug 21 2024 92.78 -0.23 -0.25% 92.49 93.38 92.22 6,767,754
Aug 20 2024 93.01 0.71 0.77% 92.29 93.8173 92.13 11,532,107
Aug 19 2024 92.30 -2.51 -2.65% 94.35 94.89 92.13 14,465,282
Aug 16 2024 94.81 -0.07 -0.07% 93.355 95.60 93.44 16,352,936
Aug 15 2024 94.88 0.98 1.04% 94.03 94.96 92.98 21,070,492
Aug 14 2024 93.90 -2.00 -2.09% 95.42 95.8621 91.43 45,712,730
Aug 13 2024 95.90 18.87 24.50% 91.02 96.01 90.30 156,982,670
Aug 12 2024 77.03 1.94 2.58% 76.53 78.43 76.2913 13,115,379
Aug 09 2024 75.09 -0.66 -0.87% 75.65 75.86 74.75 4,656,545
Aug 08 2024 75.75 0.46 0.61% 75.07 76.13 74.80 8,963,498
Aug 07 2024 75.29 -0.08 -0.11% 75.31 76.83 75.16 7,294,708
Aug 06 2024 75.37 1.51 2.04% 73.91 75.99 73.84 11,720,350
Aug 05 2024 73.86 -2.02 -2.66% 73.84 75.00 72.725 12,368,493
Aug 02 2024 75.88 0.77 1.03% 75.11 76.67 74.9211 15,190,503
Aug 01 2024 75.11 -2.84 -3.64% 77.78 78.14 73.83 17,304,789
Jul 31 2024 77.95 2.01 2.65% 79.55 81.24 77.80 18,911,483
Jul 30 2024 75.94 0.74 0.98% 75.25 76.05 74.85 16,062,728
Jul 29 2024 75.20 1.15 1.55% 74.39 75.59 73.72 10,860,913
Jul 26 2024 74.05 0.73 1.00% 73.84 75.02 73.705 12,384,322
Jul 25 2024 73.32 -1.36 -1.82% 74.97 75.765 73.26 18,969,219
Jul 24 2024 74.68 -1.58 -2.07% 76.37 76.49 74.02 10,488,406
Jul 23 2024 76.26 -0.29 -0.38% 77.14 77.14 76.025 9,584,862
Jul 22 2024 76.55 -2.72 -3.43% 78.40 78.47 76.012 18,829,369
Jul 19 2024 79.27 5.08 6.85% 74.66 79.38 74.19 32,942,751
Jul 18 2024 74.19 -0.91 -1.21% 74.48 75.11 73.81 10,691,513
Jul 17 2024 75.10 -0.41 -0.54% 75.22 76.13 74.55 11,564,466
Jul 16 2024 75.51 2.76 3.79% 72.15 75.51 71.55 14,958,250
Jul 15 2024 72.75 -2.08 -2.78% 74.89 74.895 72.52 9,057,385
Jul 12 2024 74.83 1.53 2.09% 73.86 75.055 73.38 10,553,082
Jul 11 2024 73.30 0.79 1.09% 72.34 73.50 72.08 12,307,377
Jul 10 2024 72.51 -0.24 -0.33% 72.99 73.17 72.35 11,124,828
Jul 09 2024 72.75 -1.82 -2.44% 74.63 74.64 72.73 11,847,393
Jul 08 2024 74.57 -1.48 -1.95% 76.34 76.45 74.47 8,864,601
Jul 05 2024 76.05 -0.21 -0.28% 76.21 76.27 75.42 9,661,072
Jul 03 2024 76.26 -0.57 -0.74% 76.84 77.04 76.07 4,980,628
Jul 02 2024 76.83 -0.30 -0.39% 77.12 77.21 76.28 8,851,363
Jul 01 2024 77.13 -2.11 -2.66% 77.99 78.22 76.78 6,764,093
Jun 28 2024 79.235 0.00 0.00% 79.235 79.235 79.235 0
Jun 27 2024 79.235 0.08 0.11% 79.04 79.44 78.68 10,285,378
Jun 26 2024 79.15 -0.13 -0.16% 79.00 79.28 78.38 10,706,370
Jun 25 2024 79.28 -0.45 -0.56% 80.00 80.75 78.87 16,175,472
Jun 24 2024 79.73 -0.18 -0.23% 80.00 80.04 79.17 7,393,942

Your Recent History

Delayed Upgrade Clock