Starbucks Corporation (SBUX) Historical Stock Data
87.13 ↑0.92 (1.07%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SBUX is down -0.24% 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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 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 |
| 2024-03-19 | 91.00 | 91.59 | ↑$0.59 (0.65%) | 90.87 | 91.90 | 5.57M |
| 2024-03-18 | 90.75 | 91.01 | ↑$0.26 (0.29%) | 90.54 | 91.43 | 7.18M |
| 2024-03-15 | 91.62 | 90.12 | ↓$1.50 (-1.64%) | 90.10 | 92.02 | 18.03M |
| 2024-03-14 | 91.10 | 91.66 | ↑$0.56 (0.61%) | 90.41 | 91.71 | 8.35M |
| 2024-03-13 | 92.49 | 91.61 | ↓$0.88 (-0.95%) | 90.87 | 92.87 | 8.17M |
| 2024-03-12 | 92.00 | 92.40 | ↑$0.40 (0.43%) | 91.21 | 92.72 | 9.33M |
| 2024-03-11 | 91.26 | 92.07 | ↑$0.81 (0.89%) | 91.17 | 92.95 | 6.47M |
| 2024-03-08 | 90.62 | 91.06 | ↑$0.44 (0.49%) | 90.60 | 91.53 | 7.54M |
| 2024-03-07 | 91.62 | 90.95 | ↓$0.67 (-0.73%) | 90.31 | 91.76 | 8.51M |
| 2024-03-06 | 91.35 | 91.65 | ↑$0.30 (0.33%) | 91.12 | 92.03 | 4.57M |
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!