Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 74.05 | 0.73 | 1.00% | 73.84 | 75.02 | 73.705 | 12,384,322 |
| Jul 25 2024 | 73.32 | -1.36 | -1.82% | 74.97 | 75.765 | 73.26 | 18,969,219 |
| Jul 24 2024 | 74.68 | -1.58 | -2.07% | 76.37 | 76.49 | 74.02 | 10,488,406 |
| Jul 23 2024 | 76.26 | -0.29 | -0.38% | 77.14 | 77.14 | 76.025 | 9,584,862 |
| Jul 22 2024 | 76.55 | -2.72 | -3.43% | 78.40 | 78.47 | 76.012 | 18,829,369 |
| Jul 19 2024 | 79.27 | 5.08 | 6.85% | 74.66 | 79.38 | 74.19 | 32,942,751 |
| Jul 18 2024 | 74.19 | -0.91 | -1.21% | 74.48 | 75.11 | 73.81 | 10,691,513 |
| Jul 17 2024 | 75.10 | -0.41 | -0.54% | 75.22 | 76.13 | 74.55 | 11,564,466 |
| Jul 16 2024 | 75.51 | 2.76 | 3.79% | 72.15 | 75.51 | 71.55 | 14,958,250 |
| Jul 15 2024 | 72.75 | -2.08 | -2.78% | 74.89 | 74.895 | 72.52 | 9,057,385 |
| Jul 12 2024 | 74.83 | 1.53 | 2.09% | 73.86 | 75.055 | 73.38 | 10,553,082 |
| Jul 11 2024 | 73.30 | 0.79 | 1.09% | 72.34 | 73.50 | 72.08 | 12,307,377 |
| Jul 10 2024 | 72.51 | -0.24 | -0.33% | 72.99 | 73.17 | 72.35 | 11,124,828 |
| Jul 09 2024 | 72.75 | -1.82 | -2.44% | 74.63 | 74.64 | 72.73 | 11,847,393 |
| Jul 08 2024 | 74.57 | -1.48 | -1.95% | 76.34 | 76.45 | 74.47 | 8,864,601 |
| Jul 05 2024 | 76.05 | -0.21 | -0.28% | 76.21 | 76.27 | 75.42 | 9,661,072 |
| Jul 03 2024 | 76.26 | -0.57 | -0.74% | 76.84 | 77.04 | 76.07 | 4,980,628 |
| Jul 02 2024 | 76.83 | -0.30 | -0.39% | 77.12 | 77.21 | 76.28 | 8,851,363 |
| Jul 01 2024 | 77.13 | -2.11 | -2.66% | 77.99 | 78.22 | 76.78 | 6,764,093 |
| Jun 28 2024 | 79.235 | 0.00 | 0.00% | 79.235 | 79.235 | 79.235 | 0 |
| Jun 27 2024 | 79.235 | 0.08 | 0.11% | 79.04 | 79.44 | 78.68 | 10,285,378 |
| Jun 26 2024 | 79.15 | -0.13 | -0.16% | 79.00 | 79.28 | 78.38 | 10,706,370 |
| Jun 25 2024 | 79.28 | -0.45 | -0.56% | 80.00 | 80.75 | 78.87 | 16,175,472 |
| Jun 24 2024 | 79.73 | -0.18 | -0.23% | 80.00 | 80.04 | 79.17 | 7,393,942 |
| Jun 21 2024 | 79.91 | 0.19 | 0.24% | 80.00 | 80.25 | 79.1571 | 25,858,131 |
| Jun 20 2024 | 79.72 | -0.48 | -0.60% | 79.82 | 80.78 | 79.67 | 10,180,059 |
| Jun 18 2024 | 80.20 | -1.13 | -1.39% | 81.03 | 81.705 | 79.59 | 9,668,393 |
| Jun 17 2024 | 81.33 | 1.68 | 2.11% | 79.58 | 81.75 | 79.27 | 9,843,677 |
| Jun 14 2024 | 79.65 | -0.59 | -0.74% | 80.00 | 80.40 | 79.11 | 7,151,543 |
| Jun 13 2024 | 80.24 | 0.86 | 1.08% | 79.50 | 80.90 | 79.18 | 13,945,843 |
| Jun 12 2024 | 79.38 | -0.51 | -0.64% | 79.99 | 80.18 | 79.18 | 8,869,372 |
| Jun 11 2024 | 79.89 | -1.71 | -2.10% | 80.92 | 80.97 | 79.75 | 9,022,654 |
| Jun 10 2024 | 81.60 | 0.17 | 0.21% | 81.47 | 81.85 | 80.84 | 8,698,803 |
| Jun 07 2024 | 81.43 | -0.04 | -0.05% | 81.62 | 82.63 | 80.61 | 10,850,526 |
| Jun 06 2024 | 81.47 | 0.31 | 0.38% | 81.09 | 82.93 | 80.92 | 9,230,483 |
| Jun 05 2024 | 81.16 | -1.63 | -1.97% | 82.46 | 82.50 | 80.96 | 11,272,640 |
| Jun 04 2024 | 82.79 | 0.71 | 0.87% | 81.97 | 83.43 | 81.90 | 12,378,239 |
| Jun 03 2024 | 82.08 | 1.86 | 2.32% | 79.68 | 82.12 | 79.62 | 12,441,209 |
| May 31 2024 | 80.22 | 1.46 | 1.85% | 79.0795 | 80.33 | 78.61 | 12,664,579 |
| May 30 2024 | 78.76 | 1.88 | 2.45% | 77.05 | 78.875 | 77.05 | 9,294,549 |
| May 29 2024 | 76.88 | -0.60 | -0.77% | 77.00 | 78.32 | 76.83 | 9,258,829 |
| May 28 2024 | 77.48 | -1.39 | -1.76% | 78.78 | 78.80 | 77.41 | 8,614,602 |
| May 24 2024 | 78.87 | 0.56 | 0.72% | 78.49 | 79.22 | 78.12 | 10,744,570 |
| May 23 2024 | 78.305 | -2.42 | -2.99% | 80.21 | 80.70 | 77.64 | 15,836,998 |
| May 22 2024 | 80.72 | 3.00 | 3.86% | 77.69 | 81.02 | 77.44 | 22,064,838 |
| May 21 2024 | 77.72 | 0.18 | 0.23% | 77.50 | 78.215 | 77.50 | 8,912,511 |
| May 20 2024 | 77.54 | -0.31 | -0.40% | 77.68 | 78.3197 | 76.71 | 11,177,312 |
| May 17 2024 | 77.85 | 2.57 | 3.41% | 75.18 | 78.00 | 74.92 | 14,425,357 |
| May 16 2024 | 75.28 | -0.42 | -0.55% | 75.18 | 75.55 | 74.455 | 10,756,236 |
| May 15 2024 | 75.70 | 0.07 | 0.09% | 75.90 | 76.03 | 75.3201 | 8,823,665 |
| May 14 2024 | 75.63 | -0.55 | -0.72% | 76.23 | 76.73 | 75.52 | 10,940,014 |
| May 13 2024 | 76.18 | 0.07 | 0.09% | 76.31 | 76.84 | 75.80 | 10,946,045 |
| May 10 2024 | 76.11 | 0.43 | 0.57% | 75.45 | 76.305 | 75.06 | 15,765,132 |
| May 09 2024 | 75.68 | 2.18 | 2.97% | 73.57 | 75.76 | 73.07 | 18,575,953 |
| May 08 2024 | 73.50 | 1.00 | 1.38% | 72.28 | 74.475 | 72.25 | 24,468,982 |
| May 07 2024 | 72.50 | -0.40 | -0.55% | 72.85 | 72.85 | 71.80 | 21,890,418 |
| May 06 2024 | 72.90 | -0.21 | -0.29% | 73.28 | 74.176 | 72.70 | 18,602,886 |
| May 03 2024 | 73.11 | -1.82 | -2.43% | 75.27 | 75.51 | 72.985 | 22,121,203 |
| May 02 2024 | 74.93 | 0.49 | 0.66% | 74.90 | 75.145 | 73.35 | 23,868,195 |
| May 01 2024 | 74.44 | -14.05 | -15.88% | 75.85 | 76.99 | 72.67 | 66,562,418 |
| Apr 30 2024 | 88.49 | 0.16 | 0.18% | 87.61 | 88.99 | 87.18 | 14,378,543 |
| Apr 29 2024 | 88.33 | 0.08 | 0.09% | 88.24 | 88.61 | 87.86 | 8,519,766 |
