Starbucks Corporation (SBUX) Historical Stock Data
74.44 ↓14.05 (-15.88%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SBUX is down -0.22% a day on average. There have been 13 days where Starbucks Corporation closed green and 17 days where SBUX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 75.84 | 74.44 | ↓$1.40 (-1.85%) | 72.67 | 76.99 | 66.17M |
| 2024-04-30 | 87.63 | 88.49 | ↑$0.86 (0.98%) | 87.18 | 88.99 | 12.92M |
| 2024-04-29 | 88.25 | 88.33 | ↑$0.08 (0.09%) | 87.86 | 88.61 | 8.28M |
| 2024-04-26 | 87.40 | 88.25 | ↑$0.85 (0.97%) | 87.37 | 89.25 | 7.14M |
| 2024-04-25 | 89.54 | 87.84 | ↓$1.70 (-1.90%) | 87.68 | 89.72 | 7.11M |
| 2024-04-24 | 87.06 | 88.75 | ↑$1.69 (1.94%) | 86.95 | 88.94 | 7.17M |
| 2024-04-23 | 88.61 | 87.87 | ↓$0.74 (-0.84%) | 87.32 | 88.81 | 5.64M |
| 2024-04-22 | 88.00 | 88.18 | ↑$0.18 (0.20%) | 87.34 | 88.60 | 8.56M |
| 2024-04-19 | 87.15 | 87.61 | ↑$0.46 (0.53%) | 87.15 | 88.08 | 11.63M |
| 2024-04-18 | 86.44 | 87.15 | ↑$0.71 (0.82%) | 86.06 | 87.63 | 11.37M |
| 2024-04-17 | 86.00 | 86.21 | ↑$0.21 (0.24%) | 85.34 | 86.42 | 6.80M |
| 2024-04-16 | 84.82 | 85.42 | ↑$0.60 (0.71%) | 84.42 | 86.18 | 8.72M |
| 2024-04-15 | 85.39 | 85.17 | ↓$0.22 (-0.26%) | 84.92 | 86.37 | 9.66M |
| 2024-04-12 | 85.42 | 84.92 | ↓$0.50 (-0.59%) | 84.29 | 85.50 | 8.58M |
| 2024-04-11 | 86.00 | 85.90 | ↓$0.10 (-0.12%) | 85.26 | 86.31 | 6.78M |
| 2024-04-10 | 86.32 | 85.95 | ↓$0.37 (-0.43%) | 85.60 | 86.87 | 7.37M |
| 2024-04-09 | 87.19 | 87.13 | ↓$0.06 (-0.07%) | 86.31 | 87.60 | 6.20M |
| 2024-04-08 | 86.84 | 87.19 | ↑$0.35 (0.40%) | 86.36 | 87.36 | 6.25M |
| 2024-04-05 | 87.88 | 86.85 | ↓$1.03 (-1.17%) | 86.84 | 87.93 | 7.15M |
| 2024-04-04 | 89.13 | 87.62 | ↓$1.51 (-1.69%) | 87.61 | 89.34 | 7.94M |
| 2024-04-03 | 89.60 | 88.70 | ↓$0.90 (-1.00%) | 88.65 | 89.84 | 6.13M |
| 2024-04-02 | 91.11 | 89.30 | ↓$1.81 (-1.99%) | 89.23 | 91.24 | 8.14M |
| 2024-04-01 | 91.75 | 91.53 | ↓$0.22 (-0.24%) | 91.02 | 92.07 | 4.99M |
| 2024-03-28 | 91.73 | 91.39 | ↓$0.34 (-0.37%) | 91.30 | 92.24 | 6.47M |
| 2024-03-27 | 90.65 | 91.50 | ↑$0.85 (0.94%) | 90.60 | 91.82 | 5.51M |
| 2024-03-26 | 90.98 | 90.36 | ↓$0.62 (-0.68%) | 90.23 | 91.00 | 6.18M |
| 2024-03-25 | 90.65 | 90.67 | ↑$0.02 (0.02%) | 90.47 | 91.12 | 6.84M |
| 2024-03-22 | 91.74 | 90.71 | ↓$1.03 (-1.12%) | 90.06 | 91.78 | 6.47M |
| 2024-03-21 | 92.62 | 91.66 | ↓$0.96 (-1.04%) | 91.64 | 93.17 | 6.25M |
| 2024-03-20 | 91.79 | 92.60 | ↑$0.81 (0.88%) | 91.52 | 92.63 | 5.76M |
Create an account or log in to view more rows.
$SBUX shaking weak hands that’s all
$SBUX come to papa
$SBUX we all speculate but nobody knows what going to happen.
$SBUX one of the poorest performed stocks for a big name.
$SBUX rocket fuel tanks are full. Gonna shoot to the stars
$SBUX I need a smoke after this trade
$SBUX looking ready to breakout soon.
$SBUX wtf is that dump
$SBUX holy fuck
$SBUX It’s that TIME!! To Double down!