Starbucks Corp Historical Data - 1SBUX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Starbucks Corp (1SBUX)
Starbucks Corp (1SBUX) Historical

Starbucks Corp (1SBUX)

68.42

0.08

( 0.12% )

Updated: 11:09:43

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.58	-2.25714285714	70	70.56	66.5	246	67.76688058	DE
4	-5.98	-8.0376344086	74.4	75.86	66.5	153	70.59503453	DE
12	-14.13	-17.1168988492	82.55	83.15	66.5	338	71.27992506	DE
26	-15.38	-18.353221957	83.8	92.1	66.5	269	77.02404081	DE
52	-21.68	-24.0621531632	90.1	98.4	66.5	202	80.77693785	DE
156	-32.78	-32.3913043478	101.2	107	66.36	255	86.63842654	DE
260	-11.52	-14.4108081061	79.94	107	46.8	260	82.59678841	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720799700	68.34	1.42	2.12	67.64	68.34	67.64	190
1720713300	66.92	-0.38	-0.56	67.18	67.3	66.5	548
1720626900	67.3	-1.29	-1.88	67.6	67.8	67.3	100
1720540500	68.59	-1.4	-2.00	68.9	69.4	68.44	337
1720454100	69.99	0.05	0.07	70	70.56	69.99	56
1720194900	69.94	-0.59	-0.84	70.82	70.82	69.81	100
1720108500	70.53	0	0.00	70.53	70.53	70.53	0
1720022100	70.53	-0.71	-1.00	71.22	71.72	70.53	156
1719935700	71.24	-0.56	-0.78	71.8	71.8	71.24	140
1719849300	71.8	-1.51	-2.06	71.77	71.8	71.77	250
1719590100	73.31	-0.49	-0.66	74.02	74.02	72.8	99
1719503700	73.8	0	0.00	73.8	73.8	73.8	0
1719417300	73.8	-0.33	-0.45	74.11	74.35	73.8	111
1719330900	74.13	-0.04	-0.05	74.59	74.59	74.13	59
1719244500	74.17	-0.45	-0.60	74.28	74.69	73.89	290
1718985300	74.62	-0.09	-0.12	74.62	74.62	74.62	200
1718898900	74.71	-0.33	-0.44	74.57	74.71	74.57	25
1718812500	75.04	-0.01	-0.01	74.35	75.04	74.35	30
1718726100	75.05	0.71	0.96	75.86	75.86	75.05	42
1718639700	74.34	-0.22	-0.30	74.4	74.4	74.34	18
1718380500	74.56	1.06	1.44	74.56	74.56	74.56	5
1718294100	73.5	-0.16	-0.22	73.51	73.89	73.5	173
1718207700	73.66	-1.32	-1.76	74.49	74.49	73.66	27
1718121300	74.98	-0.95	-1.25	74.98	74.98	74.98	50
1718034900	75.93	-0.07	-0.09	75.7	75.93	75.7	49
1717775700	76	0.62	0.82	75.06	76	75.06	250
1717689300	75.38	-0.8	-1.05	74.87	75.45	74.56	223
1717602900	76.18	-0.14	-0.18	76.18	76.18	76.18	8
1717516500	76.32	1.68	2.25	75.33	76.32	74.87	1059
1717430100	74.64	1.71	2.34	73.96	74.64	73.45	827
1717170900	72.93	0.93	1.29	72.76	73.2	72.76	716
1717084500	72	0.93	1.31	71.75	72	71.75	100
1716998100	71.07	-1.47	-2.03	71.39	71.39	71.07	78
1716911700	72.54	-0.54	-0.74	72.54	72.56	72.54	123
1716825300	73.08	0.36	0.50	73.08	73.08	73.08	6
1716566100	72.72	-0.87	-1.18	72.72	72.72	72.72	3
1716479700	73.59	-0.2	-0.27	74.97	74.97	73.59	1035
1716393300	73.79	2.21	3.09	71.8	73.79	71.5	447
1716306900	71.58	-0.42	-0.58	71.54	71.58	71.37	66
1716220500	72	1.8	2.56	70.2	72	70.2	385
1715961300	70.2	0.81	1.17	69.54	70.25	69.5	224
1715874900	69.39	-0.79	-1.13	69.67	69.67	69.12	153
1715788500	70.18	-0.52	-0.74	67.63	70.4	67.63	481
1715702100	70.7	0.11	0.16	70.72	70.81	70.7	180
1715615700	70.59	0.26	0.37	75.18	75.18	70.59	220
1715356500	70.33	1.13	1.63	70.74	70.83	69.95	1075
1715270100	69.2	0.38	0.55	68.88	69.2	68	750
1715183700	68.82	1.46	2.17	67.64	68.82	67.43	470
1715097300	67.36	-0.78	-1.14	68.13	68.18	67	362
1715010900	68.14	-0.39	-0.57	68.48	68.78	67.96	705
1714751700	68.53	-1.09	-1.57	70.32	70.54	68.34	633
1714665300	69.62	-12.88	-15.61	70.4	72.5	69	4936
1714492500	82.5	0.18	0.22	82.86	82.86	82.2	20
1714406100	82.32	0.4	0.49	82.76	82.76	82.32	50
1714146900	81.92	-1.18	-1.42	81.97	81.97	81.92	105
1714060500	83.1	1.41	1.73	82.99	83.15	82.99	28
1713974100	81.69	-0.86	-1.04	81.69	81.69	81.69	56
1713887700	82.55	0	0.00	82.55	82.55	82.55	0
1713801300	82.55	0.6	0.73	82.55	82.55	82.55	120
1713542100	81.95	1.15	1.42	81.5	81.95	81.5	210
1713455700	80.8	0.21	0.26	81.11	81.11	80.8	57
1713369300	80.59	0.19	0.24	80.59	80.59	80.59	2
1713282900	80.4	0.25	0.31	79.98	80.4	79.98	3
1713196500	80.15	0	0.00	80.15	80.15	80.15	0

Societe Generale Effekten

NLBNPIT1YT76 20351219 74...

NLBNPIT1VEU7 20991231 1....

NLBNPIT24I73 20240920 900

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions