SBUX: Starbucks Corporation Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 100.8262

CLOSE 100.8146

Low

LOW 89.21

High

HIGH 115.48

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	100.56	101.17	99.47	100.83
01/04/2023	102.69	104.73	102.55	104.46
01/05/2023	104.49	105.1	103.49	104.43
01/06/2023	105.38	107	105.01	106.69
01/09/2023	106.52	106.68	104.43	104.74
01/10/2023	104.36	106.43	104.17	106
01/11/2023	105.81	106.44	104.86	106.3
01/12/2023	106.29	106.44	105.17	105.85
01/13/2023	105.07	107.3	105.07	107.23
01/17/2023	106.95	107.6	106.31	106.75
01/18/2023	107.14	107.47	104.91	105
01/19/2023	105	105.7	104.24	104.26
01/20/2023	104.4	105.2	103.89	105.04
01/23/2023	105.04	106.89	104.4	106.21
01/24/2023	106.4	106.87	105.41	106.64
01/25/2023	106.06	107.14	105.9	106.98
01/26/2023	107.3	108.8	107.06	108.76
01/27/2023	108.74	109.76	108.34	109.02
01/30/2023	108.26	108.87	107.42	108.4
01/31/2023	108.26	109.15	107.5	109.14
02/01/2023	108.97	110.78	107.98	109.99
02/02/2023	110.04	110.83	108	109.15
02/03/2023	104.58	106.44	103.04	104.3
02/06/2023	104	106.17	103.3	105.02
02/07/2023	104.83	107.38	104.56	106.83
02/08/2023	106.32	106.54	105.65	106.3
02/09/2023	105.73	106.61	105.6	106.05
02/10/2023	105.52	107.26	105.47	107.09
02/13/2023	107.45	108.93	107.28	108.52
02/14/2023	107.93	108.47	106.7	107.98
02/15/2023	107.5	109	107.26	109
02/16/2023	107.76	109.1	107.41	107.54
02/17/2023	106.74	107.46	106.23	107.1
02/21/2023	105.5	105.95	104.71	104.78
02/22/2023	105.41	105.94	104.39	104.77
02/23/2023	105.51	105.51	102.63	103.51
02/24/2023	102.65	102.72	100.82	101.6
02/27/2023	102.33	103.3	102.15	102.44
02/28/2023	101.99	102.95	101.9	102.09
03/01/2023	102.19	102.33	100.91	101.43
03/02/2023	101.28	103.17	100.94	103.01
03/03/2023	103.4	104.69	103.01	104.55
03/06/2023	104.45	105.94	104.44	104.99
03/07/2023	104.99	105.68	103.12	103.34
03/08/2023	102.9	103.02	101.73	102.5
03/09/2023	102.74	102.75	99.96	100.3
03/10/2023	100.62	101.24	99.03	99.38
03/13/2023	98.91	100.2	98.37	99.08
03/14/2023	100.11	100.38	98.47	99.46
03/15/2023	98.4	99.37	97.28	99.34
03/16/2023	99.14	100.71	99.03	100.43
03/17/2023	99.07	99.29	97.84	98.7
03/20/2023	99.1	100.22	98.93	99.85
03/21/2023	100.51	101.19	100.14	100.54
03/22/2023	100.69	101.48	99.06	99.12
03/23/2023	99.34	100.13	97.52	98.42
03/24/2023	98.22	98.43	97.19	98.34
03/27/2023	98.92	99.72	98.58	98.66
03/28/2023	98.14	98.91	98.08	98.72
03/29/2023	99.33	100.69	98.74	100.62
03/30/2023	101.44	101.7	100.65	101.32
03/31/2023	101.84	104.28	101.84	104.13
04/03/2023	104.06	104.94	103.67	104.85
04/04/2023	104.85	105.01	103.35	104
04/05/2023	103.98	105.7	103.93	104.9
04/06/2023	104.9	105.16	104.02	104.68
04/10/2023	103.55	104.82	103.07	104.74
04/11/2023	105.06	106.4	104.92	105.74
04/12/2023	106.24	106.58	105.35	105.6
04/13/2023	106.38	107.23	106.25	106.99
04/14/2023	106.91	108.17	106.85	107.47
04/17/2023	107.96	108.65	107.56	108.31
04/18/2023	108.87	109.23	107.73	107.91
04/19/2023	107.69	107.86	107.08	107.16
04/20/2023	106.19	107.58	106.19	107.05
04/21/2023	107.3	108.78	106.66	108.19
04/24/2023	108.19	109.29	108.04	109.29
04/25/2023	108.91	111.11	108.83	109.34
04/26/2023	109.01	112.33	109.01	111.47
04/27/2023	111.39	112.88	111.18	112.75
04/28/2023	112.42	114.31	112.29	114.29
05/01/2023	114.25	115.48	114.25	114.56
05/02/2023	114.49	114.56	112.85	114.46
05/03/2023	109.08	109.72	103.8	103.96
05/04/2023	104.27	105.67	103.8	104.72
05/05/2023	105.55	107.48	105.38	107.21
05/08/2023	107.47	108.12	106.93	107.17
05/09/2023	106.99	107.18	106.4	106.71
05/10/2023	107.16	108.11	105.68	106.97
05/11/2023	106.44	106.76	105.12	105.63
05/12/2023	105.76	106.22	104.83	106.12
05/15/2023	106.11	106.76	105.61	106.64
05/16/2023	106.41	106.56	105.2	105.28
05/17/2023	105.96	106.54	104.95	105.69
05/18/2023	105.42	107.14	105.2	107.09
05/19/2023	107	107.15	105.32	105.51
05/22/2023	105.52	105.7	102.77	102.9
05/23/2023	102.12	102.14	100.08	100.34
05/24/2023	100.8	100.81	99.11	99.61
05/25/2023	98.7	98.9	97.73	98.44
05/26/2023	98.63	99.61	98.33	98.53
05/30/2023	98.89	98.96	97.31	97.75
05/31/2023	98.03	98.08	96.98	97.64
06/01/2023	97.59	98.23	96.52	97.52
06/02/2023	98.31	99.66	98.19	99.5
06/05/2023	100.04	100.87	99.5	99.93
06/06/2023	99.74	100.33	97.53	98.22
06/07/2023	98.55	98.86	97.59	97.92
06/08/2023	97.65	99.18	96.92	99.15
06/09/2023	98.8	98.96	97.64	97.96
06/12/2023	97.96	98.51	97.52	98.46
06/13/2023	98.51	99.47	98.51	99.26
06/14/2023	99.56	101.36	99.19	100.66
06/15/2023	101.34	101.99	100.66	101.38
06/16/2023	102.01	102.51	101.48	101.87
06/20/2023	101.86	102.49	100.9	101.27
06/21/2023	100.6	102.46	100.36	101.87
06/22/2023	101.42	101.64	99.64	100.85
06/23/2023	99.65	99.73	97.52	98.34
06/26/2023	98.34	98.77	97.48	98.23
06/27/2023	98.39	99.06	97.73	98.72
06/28/2023	98.64	98.64	97.3	98.61
06/29/2023	98.61	98.83	97.98	98.68
06/30/2023	99.4	99.46	98.54	99.06
07/03/2023	98.73	99.57	98.25	99.15
07/05/2023	99.15	99.33	98.29	98.46
07/06/2023	97.86	98.07	95.91	96.2
07/07/2023	95.99	96.66	95.55	96.05
07/10/2023	96.3	99.53	96.23	99.13
07/11/2023	99.44	100.23	99.14	100.09
07/12/2023	101.42	101.83	100.76	101.14
07/13/2023	101.51	102.2	101.3	101.6
07/14/2023	101.77	102.08	100.99	101.61
07/17/2023	100.83	101.81	100.04	100.93
07/18/2023	100.74	101.42	99.86	100.76
07/19/2023	100.62	101.98	100.62	101.83
07/20/2023	101.78	102.48	100.7	100.88
07/21/2023	101.8	103.55	101.61	102.82
07/24/2023	102.88	103.41	102.32	102.78
07/25/2023	102.43	103.77	102.33	102.92
07/26/2023	102.21	102.67	101.3	101.73
07/27/2023	102.03	102.43	100.54	100.78
07/28/2023	101.5	101.83	100.81	101.25
07/31/2023	101.31	101.83	100.86	101.57
08/01/2023	101.47	101.71	100.4	101.26
08/02/2023	100.5	104.46	99.29	102.13
08/03/2023	101.97	102.9	101.45	102.33
08/04/2023	102.96	103.15	100.52	100.68
08/07/2023	101.42	101.86	100.94	101.74
08/08/2023	101.22	101.42	99.89	100.7
08/09/2023	101	101.58	99.47	99.92
08/10/2023	100.54	102.37	100.4	101.66
08/11/2023	101.4	101.4	100.14	100.99
08/14/2023	100.48	101.22	100.2	101.01
08/15/2023	100.13	100.65	99.78	100.04
08/16/2023	99.61	100.09	98.89	98.98
08/17/2023	99	99.1	96.43	96.57
08/18/2023	96.01	97.49	95.79	97.23
08/21/2023	97.32	97.57	96.16	96.46
08/22/2023	96.49	96.74	95.6	96.07
08/23/2023	96.42	96.56	94.01	95.18
08/24/2023	94.75	95.63	93.71	94.83
08/25/2023	95.54	95.96	94.51	95.48
08/28/2023	95.94	97.2	95.83	97.04
08/29/2023	97.36	99.23	97.34	99.15
08/30/2023	99.02	99.72	99	99.24
08/31/2023	99	99.33	97.28	97.44
09/01/2023	98.4	98.75	97.04	98
09/05/2023	97.52	97.81	96.59	96.84
09/06/2023	96.42	96.55	95.37	95.95
09/07/2023	95.49	95.82	95.02	95.1
09/08/2023	95.25	95.85	94.75	95.28
09/11/2023	95.65	96.23	95.22	95.67
09/12/2023	95.5	96.51	95.2	96.24
09/13/2023	96.2	97.3	96.04	96.93
09/14/2023	96.77	97.78	96.25	97.16
09/15/2023	97.25	97.47	96.05	96.23
09/18/2023	96.3	96.97	96.09	96.76
09/19/2023	95.21	95.47	94.27	95.29
09/20/2023	95.45	96.62	95.05	95.16
09/21/2023	95.16	95.32	93.03	93.1
09/22/2023	93.43	94.34	93.37	93.68
09/25/2023	92.89	93.47	92.25	92.74
09/26/2023	92	92.49	91.18	92
09/27/2023	92.46	92.73	90.38	91.17
09/28/2023	91.17	91.39	90.21	91.08
09/29/2023	92.61	93.06	90.84	91.27
10/02/2023	91.05	91.74	90.79	91.13
10/03/2023	90.5	91.07	89.21	89.48
10/04/2023	89.89	91.43	89.81	91.15
10/05/2023	91.14	93.05	91.14	92.37
10/06/2023	92	93.34	91.68	92.85
10/09/2023	92.45	92.79	91.43	92.68
10/10/2023	92.96	93.97	92.87	93.18
10/11/2023	93.29	93.63	91.85	91.95
10/12/2023	91.84	92.25	90.77	91.42
10/13/2023	91.28	92.06	91.05	91.48
10/16/2023	92.17	93.86	91.85	93.65
10/17/2023	92.75	94.19	92.63	94.18
10/18/2023	93.94	94.53	93.5	93.75
10/19/2023	94.37	95.66	94.17	94.42
10/20/2023	94.62	95.09	94.14	94.19
10/23/2023	93.93	95.03	93.29	94.2
10/24/2023	94.28	94.98	94.06	94.62
10/25/2023	94.32	95.36	93.97	94
10/26/2023	93.81	94.48	92.6	92.67
10/27/2023	92.64	93.73	91.77	92.02
10/30/2023	93.12	93.71	92.72	93.15
10/31/2023	93.17	93.32	92	92.24
11/01/2023	91.83	91.86	90.55	91.35
11/02/2023	100.99	101.92	99.74	100.01
11/03/2023	100.62	103.77	100.5	102.65
11/06/2023	102.87	104.09	101.97	104.03
11/07/2023	104.23	104.39	103.33	103.68
11/08/2023	103.74	104.82	103.65	104.3
11/09/2023	104.3	104.46	102.03	102.23
11/10/2023	102.6	104.35	101.98	104.33
11/13/2023	103.92	104.23	102.96	103.51
11/14/2023	104.48	105.82	104.24	105.6
11/15/2023	105.66	106.54	105.66	106.03
11/16/2023	106.28	107.66	106.2	107.21
11/17/2023	107.18	107.5	105.48	105.57
11/20/2023	105.21	105.47	103.86	104.3
11/21/2023	104.45	104.68	103.17	103.69
11/22/2023	104.16	104.68	103.28	103.44
11/24/2023	103.44	103.6	102.47	102.78
11/27/2023	102.29	103.09	102.07	102.36
11/28/2023	101.96	102.05	100.89	101.18
11/29/2023	101.51	101.69	99.53	99.85
11/30/2023	100.06	100.12	98.42	99.3
12/01/2023	98.5	99.28	97.52	99.2
12/04/2023	98.39	98.88	96.77	97.6
12/05/2023	97.38	97.48	94.85	95.54
12/06/2023	95.95	97.17	95.47	97.02
12/07/2023	97.25	97.7	96.27	96.44
12/08/2023	96.08	96.86	95.81	96.61
12/11/2023	97.22	99.01	97.22	98.12
12/12/2023	98.44	98.6	97.43	98.15
12/13/2023	98.5	98.64	96.82	98.11
12/14/2023	98.72	98.79	97.15	97.84
12/15/2023	97.84	98.24	96.56	96.75
12/18/2023	97.24	97.32	95.92	96.56
12/19/2023	96.94	98.05	96.94	97.72
12/20/2023	96.36	96.88	94.65	94.71
12/21/2023	95.08	95.44	94.47	95.33
12/22/2023	94.89	95.83	94.34	95.28
12/26/2023	95.34	95.69	94.96	95.67
12/27/2023	95.69	95.78	94.79	95.29
12/28/2023	95.5	95.97	95.11	95.93
12/29/2023	95.88	96.35	95.35	96.01

Menu

Create your free account now!

SBUX: Starbucks Corporation Historical Data

2023 Historical Chart

Average

Low

High