Starbucks Corporation (SBUX) Historical Stock Data
99.28 ↑1.08 (1.10%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SBUX is up 0.34% a day on average. There have been 16 days where Starbucks Corporation closed green and 14 days where SBUX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 98.46 | 99.28 | ↑$0.82 (0.83%) | 97.34 | 99.30 | 14.39M |
| 2024-09-11 | 93.95 | 98.20 | ↑$4.25 (4.52%) | 93.66 | 98.35 | 19.14M |
| 2024-09-10 | 92.12 | 93.34 | ↑$1.22 (1.32%) | 91.14 | 93.52 | 7.31M |
| 2024-09-09 | 91.22 | 92.21 | ↑$0.99 (1.09%) | 90.41 | 92.36 | 9.76M |
| 2024-09-06 | 91.50 | 91.15 | ↓$0.35 (-0.38%) | 90.18 | 92.16 | 8.90M |
| 2024-09-05 | 92.04 | 91.56 | ↓$0.48 (-0.52%) | 91.20 | 93.01 | 8.36M |
| 2024-09-04 | 93.37 | 92.33 | ↓$1.04 (-1.11%) | 91.97 | 93.97 | 7.19M |
| 2024-09-03 | 94.13 | 93.18 | ↓$0.95 (-1.01%) | 93.04 | 94.81 | 11.20M |
| 2024-08-30 | 95.08 | 94.57 | ↓$0.51 (-0.54%) | 94.44 | 95.93 | 7.11M |
| 2024-08-29 | 95.44 | 94.86 | ↓$0.58 (-0.61%) | 94.28 | 95.83 | 8.78M |
| 2024-08-28 | 98.25 | 95.30 | ↓$2.95 (-3.00%) | 94.38 | 98.71 | 14.85M |
| 2024-08-27 | 95.40 | 98.60 | ↑$3.20 (3.35%) | 95.25 | 98.72 | 15.99M |
| 2024-08-26 | 94.18 | 95.63 | ↑$1.45 (1.54%) | 94.18 | 95.93 | 13.86M |
| 2024-08-23 | 92.85 | 94.02 | ↑$1.17 (1.26%) | 92.83 | 94.42 | 11.48M |
| 2024-08-21 | 92.49 | 92.78 | ↑$0.29 (0.31%) | 92.22 | 93.38 | 6.77M |
| 2024-08-20 | 92.29 | 93.01 | ↑$0.72 (0.78%) | 92.13 | 93.82 | 11.53M |
| 2024-08-19 | 94.35 | 92.30 | ↓$2.05 (-2.17%) | 92.13 | 94.89 | 14.47M |
| 2024-08-16 | 93.36 | 94.81 | ↑$1.46 (1.56%) | 93.30 | 95.65 | 16.33M |
| 2024-08-15 | 94.12 | 94.88 | ↑$0.77 (0.81%) | 92.98 | 94.96 | 20.88M |
| 2024-08-14 | 95.30 | 93.90 | ↓$1.40 (-1.47%) | 91.43 | 95.86 | 45.69M |
| 2024-08-13 | 91.01 | 95.90 | ↑$4.90 (5.38%) | 90.30 | 96.01 | 155.13M |
| 2024-08-12 | 76.53 | 77.03 | ↑$0.50 (0.65%) | 76.29 | 78.43 | 12.30M |
| 2024-08-09 | 75.65 | 75.09 | ↓$0.56 (-0.74%) | 74.75 | 75.86 | 4.19M |
| 2024-08-08 | 75.07 | 75.75 | ↑$0.68 (0.91%) | 74.80 | 76.13 | 8.81M |
| 2024-08-07 | 75.30 | 75.29 | ↓$0.01 (-0.01%) | 75.16 | 76.83 | 7.12M |
| 2024-08-06 | 73.92 | 75.37 | ↑$1.45 (1.96%) | 73.84 | 75.99 | 10.49M |
| 2024-08-05 | 73.90 | 73.86 | ↓$0.04 (-0.05%) | 72.73 | 75.00 | 12.28M |
| 2024-08-02 | 75.13 | 75.88 | ↑$0.75 (1.00%) | 74.92 | 76.67 | 15.10M |
| 2024-08-01 | 77.91 | 75.11 | ↓$2.80 (-3.59%) | 73.83 | 78.14 | 16.84M |
| 2024-07-31 | 79.54 | 77.95 | ↓$1.59 (-2.00%) | 77.80 | 81.21 | 17.40M |
Create an account or log in to view more rows.
$SBUX more calls coming in
$SBUX go green today and we gap up tomrrow
$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