Starbucks Corporation (SBUX) Historical Stock Data
87.97 ↓0.79 (-0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBUX is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 87.90 | 87.97 | ↑$0.08 (0.09%) | 87.07 | 89.16 | 25.19M |
| 2024-12-19 | 90.24 | 88.76 | ↓$1.48 (-1.64%) | 88.67 | 91.58 | 14.60M |
| 2024-12-18 | 91.77 | 89.90 | ↓$1.87 (-2.04%) | 89.65 | 92.25 | 10.84M |
| 2024-12-17 | 93.01 | 92.09 | ↓$0.92 (-0.99%) | 92.05 | 93.94 | 8.41M |
| 2024-12-16 | 96.87 | 93.12 | ↓$3.75 (-3.87%) | 93.10 | 97.00 | 12.38M |
| 2024-12-13 | 97.34 | 97.42 | ↑$0.09 (0.09%) | 96.94 | 98.06 | 5.66M |
| 2024-12-12 | 98.22 | 97.82 | ↓$0.40 (-0.41%) | 97.42 | 98.97 | 6.36M |
| 2024-12-11 | 98.50 | 98.42 | ↓$0.08 (-0.08%) | 97.98 | 99.39 | 7.88M |
| 2024-12-10 | 99.14 | 98.16 | ↓$0.98 (-0.99%) | 97.96 | 99.25 | 8.19M |
| 2024-12-09 | 100.07 | 99.31 | ↓$0.76 (-0.76%) | 98.52 | 100.56 | 7.19M |
| 2024-12-06 | 98.85 | 100.11 | ↑$1.26 (1.28%) | 98.44 | 100.62 | 6.25M |
| 2024-12-05 | 101.02 | 99.23 | ↓$1.79 (-1.77%) | 99.19 | 101.30 | 7.12M |
| 2024-12-04 | 100.91 | 100.70 | ↓$0.20 (-0.20%) | 100.37 | 101.99 | 5.61M |
| 2024-12-03 | 101.04 | 101.57 | ↑$0.53 (0.52%) | 99.89 | 102.12 | 6.76M |
| 2024-12-02 | 102.00 | 101.51 | ↓$0.49 (-0.48%) | 99.87 | 102.20 | 6.07M |
| 2024-11-29 | 101.38 | 102.46 | ↑$1.08 (1.07%) | 101.27 | 102.50 | 3.42M |
| 2024-11-27 | 100.76 | 101.51 | ↑$0.76 (0.75%) | 100.72 | 102.03 | 4.85M |
| 2024-11-26 | 102.00 | 100.68 | ↓$1.32 (-1.29%) | 100.47 | 102.05 | 6.55M |
| 2024-11-25 | 103.00 | 101.84 | ↓$1.16 (-1.13%) | 101.78 | 103.32 | 8.83M |
| 2024-11-22 | 100.00 | 102.50 | ↑$2.50 (2.50%) | 99.77 | 102.56 | 6.56M |
| 2024-11-21 | 99.50 | 100.06 | ↑$0.56 (0.56%) | 98.49 | 100.33 | 6.76M |
| 2024-11-20 | 98.00 | 98.26 | ↑$0.26 (0.27%) | 97.11 | 98.75 | 7.53M |
| 2024-11-19 | 99.79 | 98.35 | ↓$1.44 (-1.44%) | 98.20 | 100.30 | 9.18M |
| 2024-11-18 | 98.44 | 100.40 | ↑$1.96 (1.99%) | 97.93 | 100.61 | 7.04M |
| 2024-11-15 | 99.10 | 98.42 | ↓$0.68 (-0.69%) | 97.99 | 100.22 | 8.12M |
| 2024-11-14 | 99.30 | 99.23 | ↓$0.07 (-0.07%) | 99.14 | 100.02 | 6.36M |
| 2024-11-13 | 97.22 | 99.80 | ↑$2.58 (2.65%) | 96.23 | 99.94 | 8.80M |
| 2024-11-12 | 100.12 | 98.80 | ↓$1.32 (-1.32%) | 98.42 | 100.54 | 8.40M |
| 2024-11-11 | 97.95 | 100.31 | ↑$2.37 (2.41%) | 97.95 | 101.41 | 10.20M |
| 2024-11-08 | 96.06 | 97.55 | ↑$1.49 (1.56%) | 96.04 | 97.64 | 5.86M |
Create an account or log in to view more rows.
$SBUX R-E-L-A-X Green is coming
$SBUX I already know
tomorrow the bulls going to say "next week" just like every week.
$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