Starbucks Corporation (SBUX)
NASDAQ: SBUX · Real-Time Price · USD
97.47
+1.85 (1.93%)
At close: Sep 26, 2024, 4:00 PM
97.55
+0.08 (0.08%)
After-hours: Sep 26, 2024, 7:56 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 98.50 | 99.15 | 97.00 | 97.47 | 97.47 | 1.93% | 9,808,327 |
| Sep 25, 2024 | 94.26 | 95.96 | 94.22 | 95.62 | 95.62 | 1.24% | 8,632,888 |
| Sep 24, 2024 | 95.47 | 95.82 | 94.19 | 94.45 | 94.45 | -1.08% | 8,606,798 |
| Sep 23, 2024 | 96.05 | 96.05 | 94.35 | 95.48 | 95.48 | -0.59% | 8,382,840 |
| Sep 20, 2024 | 96.85 | 97.06 | 95.32 | 96.05 | 96.05 | -0.88% | 19,541,043 |
| Sep 19, 2024 | 97.97 | 98.70 | 96.33 | 96.90 | 96.90 | 0.81% | 8,752,645 |
| Sep 18, 2024 | 95.55 | 97.60 | 95.33 | 96.12 | 96.12 | -0.33% | 8,793,825 |
| Sep 17, 2024 | 96.49 | 96.54 | 95.20 | 96.44 | 96.44 | 0.13% | 6,281,724 |
| Sep 16, 2024 | 98.52 | 98.60 | 95.98 | 96.31 | 96.31 | -2.29% | 9,263,409 |
| Sep 13, 2024 | 99.13 | 99.51 | 98.50 | 98.57 | 98.57 | -0.72% | 9,899,865 |
| Sep 12, 2024 | 98.46 | 99.31 | 97.34 | 99.28 | 99.28 | 1.10% | 14,658,704 |
| Sep 11, 2024 | 94.08 | 98.35 | 93.66 | 98.20 | 98.20 | 5.21% | 19,302,885 |
| Sep 10, 2024 | 92.12 | 93.52 | 91.14 | 93.34 | 93.34 | 1.23% | 7,327,008 |
| Sep 9, 2024 | 91.22 | 92.36 | 90.41 | 92.21 | 92.21 | 1.16% | 10,089,686 |
| Sep 6, 2024 | 91.50 | 92.16 | 90.18 | 91.15 | 91.15 | -0.45% | 9,257,004 |
| Sep 5, 2024 | 92.17 | 93.02 | 91.20 | 91.56 | 91.56 | -0.83% | 8,370,064 |
| Sep 4, 2024 | 93.37 | 93.98 | 91.97 | 92.33 | 92.33 | -0.91% | 7,142,167 |
| Sep 3, 2024 | 94.13 | 94.81 | 93.04 | 93.18 | 93.18 | -1.47% | 11,234,031 |
| Aug 30, 2024 | 94.99 | 95.93 | 94.44 | 94.57 | 94.57 | -0.31% | 7,117,159 |
| Aug 29, 2024 | 95.47 | 95.83 | 94.28 | 94.86 | 94.86 | -0.46% | 8,781,338 |
| Aug 28, 2024 | 98.22 | 98.71 | 94.38 | 95.30 | 95.30 | -3.35% | 14,866,276 |
| Aug 27, 2024 | 95.40 | 98.72 | 95.25 | 98.60 | 98.60 | 3.11% | 17,456,301 |
| Aug 26, 2024 | 94.20 | 95.93 | 94.18 | 95.63 | 95.63 | 1.71% | 13,882,774 |
| Aug 23, 2024 | 92.85 | 94.42 | 92.83 | 94.02 | 94.02 | 1.72% | 11,483,711 |
| Aug 22, 2024 | 92.67 | 92.83 | 91.77 | 92.43 | 92.43 | -0.38% | 10,010,284 |
| Aug 21, 2024 | 92.49 | 93.38 | 92.22 | 92.78 | 92.78 | -0.25% | 6,769,155 |
| Aug 20, 2024 | 92.29 | 93.82 | 92.13 | 93.01 | 93.01 | 0.77% | 11,536,234 |
| Aug 19, 2024 | 94.35 | 94.89 | 92.13 | 92.30 | 92.30 | -2.65% | 14,479,022 |
| Aug 16, 2024 | 93.36 | 95.65 | 93.30 | 94.81 | 94.81 | -0.07% | 16,336,331 |
| Aug 15, 2024 | 94.12 | 94.96 | 92.98 | 94.88 | 94.31 | 1.04% | 21,109,805 |
| Aug 14, 2024 | 95.39 | 95.86 | 91.43 | 93.90 | 93.34 | -2.09% | 45,737,849 |
| Aug 13, 2024 | 91.02 | 96.01 | 90.29 | 95.90 | 95.33 | 24.50% | 157,215,463 |
| Aug 12, 2024 | 76.53 | 78.43 | 76.29 | 77.03 | 76.57 | 2.58% | 13,123,036 |
| Aug 9, 2024 | 75.65 | 75.86 | 74.75 | 75.09 | 74.64 | -0.87% | 4,683,590 |
| Aug 8, 2024 | 75.07 | 76.15 | 74.80 | 75.75 | 75.30 | 0.61% | 8,988,259 |
| Aug 7, 2024 | 75.30 | 76.83 | 75.16 | 75.29 | 74.84 | -0.11% | 7,297,044 |
| Aug 6, 2024 | 73.92 | 75.99 | 73.84 | 75.37 | 74.92 | 2.04% | 10,525,494 |
| Aug 5, 2024 | 73.85 | 75.00 | 72.73 | 73.86 | 73.42 | -2.66% | 12,372,872 |
| Aug 2, 2024 | 75.11 | 76.67 | 74.92 | 75.88 | 75.43 | 1.03% | 15,185,688 |
| Aug 1, 2024 | 77.89 | 78.14 | 73.83 | 75.11 | 74.66 | -3.64% | 17,307,174 |
| Jul 31, 2024 | 79.55 | 81.24 | 77.80 | 77.95 | 77.48 | 2.65% | 18,901,085 |
| Jul 30, 2024 | 75.25 | 76.05 | 74.85 | 75.94 | 75.49 | 0.98% | 16,163,627 |
| Jul 29, 2024 | 74.39 | 75.59 | 73.72 | 75.20 | 74.75 | 1.55% | 10,864,716 |
| Jul 26, 2024 | 73.84 | 75.02 | 73.71 | 74.05 | 73.61 | 1.00% | 12,387,111 |
| Jul 25, 2024 | 75.06 | 75.77 | 73.26 | 73.32 | 72.88 | -1.82% | 18,973,613 |
| Jul 24, 2024 | 76.37 | 76.49 | 74.02 | 74.68 | 74.23 | -2.07% | 10,478,214 |
| Jul 23, 2024 | 77.14 | 77.14 | 76.03 | 76.26 | 75.80 | -0.38% | 9,592,106 |
| Jul 22, 2024 | 78.33 | 78.47 | 76.01 | 76.55 | 76.09 | -3.43% | 18,851,541 |
| Jul 19, 2024 | 74.66 | 79.38 | 74.19 | 79.27 | 78.80 | 6.85% | 32,965,919 |
| Jul 18, 2024 | 74.46 | 75.11 | 73.81 | 74.19 | 73.75 | -1.21% | 10,700,989 |
| Jul 17, 2024 | 75.22 | 76.13 | 74.55 | 75.10 | 74.65 | -0.54% | 11,567,825 |
| Jul 16, 2024 | 72.21 | 75.51 | 71.55 | 75.51 | 75.06 | 3.79% | 14,968,743 |
| Jul 15, 2024 | 74.89 | 74.90 | 72.52 | 72.75 | 72.32 | -2.78% | 9,064,379 |
| Jul 12, 2024 | 73.80 | 75.06 | 73.38 | 74.83 | 74.38 | 2.09% | 10,559,272 |
| Jul 11, 2024 | 72.34 | 73.50 | 72.08 | 73.30 | 72.86 | 1.09% | 12,316,134 |
| Jul 10, 2024 | 72.99 | 73.17 | 72.35 | 72.51 | 72.08 | -0.33% | 11,132,452 |
| Jul 9, 2024 | 74.63 | 74.64 | 72.73 | 72.75 | 72.32 | -2.44% | 11,842,211 |
| Jul 8, 2024 | 76.34 | 76.45 | 74.47 | 74.57 | 74.12 | -1.95% | 8,871,230 |
| Jul 5, 2024 | 76.24 | 76.27 | 75.42 | 76.05 | 75.60 | -0.28% | 9,663,107 |
| Jul 3, 2024 | 76.84 | 77.04 | 76.07 | 76.26 | 75.80 | -0.74% | 4,906,747 |
| Jul 2, 2024 | 77.12 | 77.21 | 76.28 | 76.83 | 76.37 | -0.39% | 8,854,084 |
| Jul 1, 2024 | 77.99 | 78.22 | 76.78 | 77.13 | 76.67 | -0.92% | 6,767,590 |
| Jun 28, 2024 | 78.72 | 78.88 | 77.61 | 77.85 | 77.39 | -1.75% | 13,207,542 |
| Jun 27, 2024 | 79.05 | 79.44 | 78.68 | 79.24 | 78.76 | 0.11% | 10,289,615 |
| Jun 26, 2024 | 79.00 | 79.28 | 78.38 | 79.15 | 78.68 | -0.16% | 10,708,143 |
| Jun 25, 2024 | 80.00 | 80.75 | 78.87 | 79.28 | 78.81 | -0.56% | 16,177,000 |
| Jun 24, 2024 | 80.00 | 80.07 | 79.17 | 79.73 | 79.25 | -0.23% | 7,396,623 |
| Jun 21, 2024 | 80.00 | 80.25 | 79.16 | 79.91 | 79.43 | 0.24% | 25,650,612 |
| Jun 20, 2024 | 79.82 | 80.78 | 79.67 | 79.72 | 79.24 | -0.60% | 10,183,867 |
| Jun 18, 2024 | 81.01 | 81.71 | 79.59 | 80.20 | 79.72 | -1.39% | 9,664,456 |
| Jun 17, 2024 | 79.58 | 81.75 | 79.27 | 81.33 | 80.84 | 2.11% | 9,845,911 |
| Jun 14, 2024 | 80.00 | 80.40 | 79.11 | 79.65 | 79.17 | -0.74% | 7,192,438 |
| Jun 13, 2024 | 79.50 | 80.90 | 79.18 | 80.24 | 79.76 | 1.08% | 13,947,317 |
| Jun 12, 2024 | 79.99 | 80.18 | 79.18 | 79.38 | 78.91 | -0.64% | 8,873,369 |
| Jun 11, 2024 | 80.92 | 80.97 | 79.75 | 79.89 | 79.41 | -2.10% | 9,024,288 |
| Jun 10, 2024 | 81.49 | 81.85 | 80.84 | 81.60 | 81.11 | 0.21% | 8,700,789 |
| Jun 7, 2024 | 81.62 | 82.63 | 80.61 | 81.43 | 80.94 | -0.05% | 10,852,600 |
| Jun 6, 2024 | 81.15 | 82.93 | 80.92 | 81.47 | 80.98 | 0.38% | 9,237,764 |
| Jun 5, 2024 | 82.46 | 82.50 | 80.96 | 81.16 | 80.68 | -1.97% | 11,275,335 |
| Jun 4, 2024 | 81.97 | 83.43 | 81.90 | 82.79 | 82.30 | 0.87% | 12,369,954 |
| Jun 3, 2024 | 79.68 | 82.12 | 79.62 | 82.08 | 81.59 | 2.32% | 12,443,409 |
| May 31, 2024 | 79.08 | 80.33 | 78.61 | 80.22 | 79.74 | 1.85% | 12,669,715 |
| May 30, 2024 | 77.10 | 78.88 | 77.06 | 78.76 | 78.29 | 2.45% | 9,296,635 |
| May 29, 2024 | 77.10 | 78.32 | 76.83 | 76.88 | 76.42 | -0.77% | 9,268,066 |
| May 28, 2024 | 78.79 | 78.80 | 77.41 | 77.48 | 77.02 | -1.76% | 8,833,325 |
| May 24, 2024 | 78.50 | 79.22 | 78.11 | 78.87 | 78.40 | 0.72% | 10,746,166 |
| May 23, 2024 | 80.10 | 80.70 | 77.64 | 78.31 | 77.84 | -2.99% | 15,841,333 |
| May 22, 2024 | 77.70 | 81.02 | 77.44 | 80.72 | 80.24 | 3.86% | 22,072,213 |
| May 21, 2024 | 77.56 | 78.22 | 77.50 | 77.72 | 77.26 | 0.23% | 8,916,627 |
| May 20, 2024 | 77.68 | 78.32 | 76.71 | 77.54 | 77.08 | -0.40% | 11,183,767 |
| May 17, 2024 | 75.27 | 78.00 | 74.92 | 77.85 | 77.39 | 3.41% | 14,436,465 |
| May 16, 2024 | 75.19 | 75.55 | 74.46 | 75.28 | 74.83 | -0.55% | 10,758,466 |
| May 15, 2024 | 75.90 | 76.03 | 75.32 | 75.70 | 74.68 | 0.09% | 8,826,471 |
| May 14, 2024 | 76.23 | 76.73 | 75.52 | 75.63 | 74.61 | -0.72% | 10,961,098 |
| May 13, 2024 | 76.22 | 76.84 | 75.80 | 76.18 | 75.16 | 0.09% | 10,953,587 |
| May 10, 2024 | 75.31 | 76.31 | 75.06 | 76.11 | 75.09 | 0.57% | 15,761,892 |
| May 9, 2024 | 73.57 | 75.76 | 73.07 | 75.68 | 74.66 | 2.97% | 18,591,499 |
| May 8, 2024 | 72.29 | 74.48 | 72.25 | 73.50 | 72.51 | 1.38% | 24,482,627 |
| May 7, 2024 | 72.85 | 72.85 | 71.80 | 72.50 | 71.53 | -0.55% | 21,901,340 |
| May 6, 2024 | 73.31 | 74.19 | 72.70 | 72.90 | 71.92 | -0.29% | 18,632,225 |