Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Starbucks Corporation logo
SBUX
Starbucks Corporation
20:00:01
100.65 $
0.0000 (%0.00)
Previous Close: 99.82
Day Low₺99.53
Day High₺101.515
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SBUX: Starbucks Corporation Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 89.239
CLOSE 89.2345

Low

LOW 71.55

High

HIGH 103.32
DATEOPENHIGHLOWCLOSE
01/02/202495.4595.9593.6293.67
01/03/202493.9694.2493.0693.23
01/04/202493.194.589393.55
01/05/202493.3393.5892.4892.99
01/08/202493.0294.5792.9594.19
01/09/202493.6193.7392.8693.09
01/10/202493.0193.6992.8893.5
01/11/202493.3393.6491.992.94
01/12/202493.2393.491.7791.98
01/16/202492.6692.7391.7392.7
01/17/202491.6691.9691.491.77
01/18/202491.9693.4391.8293.34
01/19/202493.1894.2492.6493.86
01/22/202493.893.9292.8193.07
01/23/202493.0393.6591.7791.97
01/24/202492.5592.8491.9992.04
01/25/202492.2292.6591.7292.61
01/26/202492.9293.4992.4192.8
01/29/202493.0293.9392.2493.8
01/30/20249394.6892.5994.08
01/31/202498.2898.3693.0293.03
02/01/202493.193.691.8793.37
02/02/202492.6993.6191.6792.99
02/05/202492.7892.8791.992.51
02/06/202492.595.792.3595.67
02/07/202496.2496.6694.4395.31
02/08/202495.196.6993.9396.59
02/09/202496.3297.9996.2997.3
02/12/202496.9297.1495.3895.47
02/13/202494.8595.5693.3993.87
02/14/202494.0894.4793.7694.07
02/15/202494.0394.249393.22
02/16/202493.194.1892.7593.22
02/20/202493.3694.1293.0793.46
02/21/202493.8695.7793.7795.02
02/22/202494.8996.0894.1495.78
02/23/202495.8896.9395.5895.62
02/26/202495.3695.5794.2594.28
02/27/202494.3294.6693.694.13
02/28/202493.7793.9792.7793
02/29/202494.595.193.9894.9
03/01/202494.4594.5792.9193.16
03/04/202493.0693.3292.0492.46
03/05/202492.192.1791.0791.22
03/06/202491.3592.0391.1291.65
03/07/202491.6291.7690.3190.95
03/08/202490.6291.5390.691.06
03/11/202491.2692.9691.1792.07
03/12/20249292.7291.2192.4
03/13/202492.4992.8790.8791.61
03/14/202491.191.7190.4191.66
03/15/202491.692.0290.190.12
03/18/202490.7591.4390.5391.01
03/19/20249191.990.8691.59
03/20/202491.7992.6391.5292.6
03/21/202492.6393.1791.6491.66
03/22/202491.7491.7890.0690.71
03/25/202490.6591.1290.4790.67
03/26/202490.989190.2390.36
03/27/202490.6591.8390.691.5
03/28/202491.7992.2491.391.39
04/01/202491.8292.0791.0291.53
04/02/202491.1191.2489.2389.3
04/03/202489.689.8488.6588.7
04/04/202489.1389.3487.6187.62
04/05/202487.987.9386.8386.85
04/08/202486.9787.3686.3687.19
04/09/202487.1987.686.3187.13
04/10/202486.3286.8785.685.95
04/11/20248686.3185.2685.9
04/12/202485.4285.5184.2984.92
04/15/202485.486.3784.9285.17
04/16/202484.8286.1984.4285.42
04/17/20248686.4285.3486.21
04/18/202486.4487.6386.0587.15
04/19/202487.1588.0887.1287.61
04/22/202488.0888.6187.3488.18
04/23/202488.7788.8187.3287.87
04/24/202487.0688.9486.9588.75
04/25/202489.5589.7387.6887.84
04/26/202487.489.2587.3788.25
04/29/202488.2488.6187.8688.33
04/30/202487.6188.9987.1888.49
05/01/202475.8276.9972.6774.44
05/02/202474.975.1573.3574.93
05/03/202475.2775.5172.9973.11
05/06/202473.3174.1972.772.9
05/07/202472.8572.8571.872.5
05/08/202472.2974.4772.2573.5
05/09/202473.5775.7673.0775.68
05/10/202475.3176.3175.0676.11
05/13/202476.2276.8475.876.18
05/14/202476.2376.7375.5275.63
05/15/202475.976.0375.3275.7
05/16/202475.1975.5574.4675.28
05/17/202475.277874.9277.85
05/20/202477.6878.3276.7177.54
05/21/202477.5678.2277.577.72
05/22/202477.781.0277.4480.72
05/23/202480.180.777.6478.31
05/24/202478.579.2278.1178.87
05/28/202478.7978.877.4177.48
05/29/202477.178.3276.8376.88
05/30/202477.178.8877.0678.76
05/31/202479.0880.3378.6180.22
06/03/202479.6882.1279.6282.08
06/04/202481.9783.4381.982.79
06/05/202482.4682.580.9681.16
06/06/202481.1582.9380.9281.47
06/07/202481.6282.6380.6181.43
06/10/202481.4981.8580.8481.6
06/11/202480.9280.9779.7579.89
06/12/202479.9980.1879.1879.38
06/13/202479.580.979.1880.24
06/14/20248080.479.1179.65
06/17/202479.5881.7579.2781.33
06/18/202481.0181.7179.5980.2
06/20/202479.8280.7879.6779.72
06/21/20248080.2579.1679.91
06/24/20248080.0779.1779.73
06/25/20248080.7578.8779.28
06/26/20247979.2878.3879.15
06/27/202479.0579.4478.6879.24
06/28/202478.7278.8877.6177.85
07/01/202477.9978.2276.7877.13
07/02/202477.1277.2176.2876.83
07/03/202476.8477.0476.0776.26
07/05/202476.2476.2775.4276.05
07/08/202476.3476.4574.4774.57
07/09/202474.6374.6472.7372.75
07/10/202472.9973.1772.3572.51
07/11/202472.3473.572.0873.3
07/12/202473.875.0673.3874.83
07/15/202474.8974.972.5272.75
07/16/202472.2175.5171.5575.51
07/17/202475.2276.1374.5575.1
07/18/202474.4675.1173.8174.19
07/19/202474.6679.3874.1979.27
07/22/202478.3378.4776.0176.55
07/23/202477.1477.1476.0376.26
07/24/202476.3776.4974.0274.68
07/25/202475.0675.7773.2673.32
07/26/202473.8475.0273.7174.05
07/29/202474.3975.5973.7275.2
07/30/202475.2576.0574.8575.94
07/31/202479.5581.2477.877.95
08/01/202477.8978.1473.8375.11
08/02/202475.1176.6774.9275.88
08/05/202473.857572.7273.86
08/06/202473.9275.9973.8475.37
08/07/202475.376.8375.1675.29
08/08/202475.0776.1574.875.75
08/09/202475.6575.8674.7575.09
08/12/202476.5378.4376.2977.03
08/13/202491.0296.0190.2995.9
08/14/202495.3995.8691.4393.9
08/15/202494.1294.9692.9894.88
08/16/202493.3695.6593.394.81
08/19/202494.3594.8992.1392.3
08/20/202492.2993.8292.1393.01
08/21/202492.4993.3892.2292.78
08/22/202492.6792.8391.7792.43
08/23/202492.8594.4292.8394.02
08/26/202494.295.9394.1895.63
08/27/202495.498.7295.2598.6
08/28/202498.2298.7194.3895.3
08/29/202495.4795.8394.2894.86
08/30/202494.9995.9394.4494.57
09/03/202494.1394.8193.0493.18
09/04/202493.3793.9891.9792.33
09/05/202492.1793.0291.291.56
09/06/202491.592.1690.1891.15
09/09/202491.2292.3690.4192.21
09/10/202492.1293.5291.1493.34
09/11/202494.0898.3593.6698.2
09/12/202498.4699.3197.3499.28
09/13/202499.1399.5198.598.57
09/16/202498.5298.695.9896.31
09/17/202496.4996.5495.296.44
09/18/202495.5597.695.3396.12
09/19/202497.9798.796.3396.9
09/20/202496.8597.0695.3296.05
09/23/202496.0596.0594.3595.48
09/24/202495.4795.8294.1994.45
09/25/202494.2695.9694.2295.62
09/26/202498.599.159797.47
09/27/202497.6598.1597.1997.36
09/30/202497.3997.6996.4197.49
10/01/202497.4998.1496.3597.43
10/02/202496.839795.8796.5
10/03/202495.6496.3995.3195.56
10/04/202496.1796.7395.1596.58
10/07/202496.1996.5295.3696.09
10/08/202496.0596.8895.2896.21
10/09/202496.4896.4895.4695.88
10/10/202495.4295.4893.7693.88
10/11/202494.1495.9694.0195.55
10/14/202495.4195.5394.3494.76
10/15/202494.6795.9794.5795.04
10/16/202495.4595.8494.0995.46
10/17/202495.3396.1994.7895.27
10/18/202495.6896.8595.0496.84
10/21/202496.9597.295.8996.45
10/22/202496.3597.1995.9496.82
10/23/202493.8797.7293.6997.65
10/24/202497.6999.4296.8597.15
10/25/202497.2297.9696.4397.31
10/28/202497.6599.1497.5598.02
10/29/202497.7498.0596.3597.39
10/30/202497.3798.1596.897.32
10/31/202497.329995.3597.7
11/01/202497.699.897.3798.87
11/04/202498.5998.8196.797.03
11/05/202496.8697.4796.1597.09
11/06/202496.9798.2394.7896.08
11/07/202496.0696.6995.7696.12
11/08/202496.1197.6496.0397.55
11/11/202498101.4197.95100.31
11/12/2024100.13100.5498.4298.8
11/13/202497.3599.9496.2399.8
11/14/202499.43100.0299.1499.23
11/15/202499.1100.2297.9998.42
11/18/202498.44100.6197.93100.4
11/19/202499.79100.398.298.35
11/20/20249898.7597.1198.26
11/21/202499.5100.3398.49100.06
11/22/2024100102.5699.77102.5
11/25/2024102.93103.32101.78101.84
11/26/2024101.99102.09100.47100.68
11/27/2024100.75102.03100.72101.51
11/29/2024101.37102.5101.27102.46
12/02/2024102102.2199.87101.51
12/03/2024101.09102.1299.89101.57
12/04/2024100.89101.99100.37100.7
12/05/2024101101.399.1999.23
12/06/202498.93100.6298.44100.11
12/09/2024100.07100.5798.5299.31
12/10/202499.1499.2597.9498.16
12/11/202498.599.3997.9898.42
12/12/202498.2298.9797.4297.82
12/13/202497.3498.0896.9497.42
12/16/202496.959793.193.12
12/17/202493.0193.9492.0592.09
12/18/202491.7792.2589.6489.9
12/19/202490.2491.5888.6788.76
12/20/202487.8689.1687.0787.97
12/23/202487.587.8886.387.44
12/24/202487.489.9287.1789.91
12/26/202489.3792.0589.3791.86
12/27/202490.993.290.8892.25
12/30/202491.2991.3289.8490.58
12/31/202490.7391.7790.5991.25