Dark

SBUX
Starbucks Corp
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

85.59USD-1.914%(-1.67)13,109,490

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

86.43USD-0.951%(-0.83)43,447

After-hours

May 16, 2025 4:56:30 PM EDT

85.54USD-0.058%(-0.05)73,201

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	86.6200	86.9100	84.275000	85.570	-1.937%	13,109,490	0.000%
2025-05-15	86.5400	87.7800	85.820000	87.260	+0.838%	13,721,889	-1.937%
2025-05-14	86.7100	87.6300	85.740000	86.535	-0.397%	12,741,545	-1.115%
2025-05-13	85.8700	87.1400	85.100000	86.880	+1.412%	11,533,703	-1.508%
2025-05-12	83.6500	86.5400	83.640000	85.670	+6.687%	17,241,549	-0.117%
2025-05-09	82.4100	82.6700	80.200000	80.300	-2.300%	8,210,711	+6.563%
2025-05-08	83.3400	83.6000	81.690000	82.190	-0.629%	8,759,817	+4.112%
2025-05-07	82.9700	83.2300	82.140000	82.710	-0.085%	8,227,253	+3.458%
2025-05-06	81.0000	83.3700	80.610000	82.780	+1.372%	10,709,518	+3.370%
2025-05-05	83.9950	84.0780	81.590000	81.660	-3.578%	13,361,872	+4.788%
2025-05-02	82.5900	84.8300	82.050000	84.690	+3.268%	13,512,926	+1.039%
2025-05-01	80.7100	82.7050	80.270000	82.010	+2.448%	18,326,734	+4.341%
2025-04-30	76.3700	80.2800	75.500000	80.050	-5.657%	41,297,025	+6.896%
2025-04-29	83.6400	85.0700	83.200000	84.850	+1.132%	16,356,940	+0.849%
2025-04-28	84.3300	85.0550	83.270000	83.900	+0.107%	7,091,355	+1.990%
2025-04-25	83.6300	83.9900	82.460000	83.810	-0.060%	5,799,429	+2.100%
2025-04-24	82.3900	84.1400	81.580000	83.860	+1.268%	6,798,096	+2.039%
2025-04-23	84.0000	85.7400	82.650000	82.810	+1.297%	9,114,434	+3.333%
2025-04-22	81.9100	83.4900	81.620000	81.750	+1.326%	10,408,576	+4.673%
2025-04-21	80.3600	80.8200	78.130000	80.680	-1.006%	10,595,620	+6.061%
2025-04-17	81.2500	82.5500	81.200000	81.500	+0.916%	9,787,506	+4.994%
2025-04-16	83.3000	83.5200	79.890000	80.760	-3.524%	13,080,847	+5.956%
2025-04-15	85.5000	86.0550	83.460000	83.710	-2.082%	7,088,577	+2.222%
2025-04-14	86.3200	86.7700	83.400000	85.490	+0.070%	8,880,494	+0.094%
2025-04-11	84.4300	85.8200	82.080000	85.430	+0.981%	10,059,728	+0.164%
2025-04-10	86.1100	86.5800	81.670000	84.600	-4.601%	16,209,251	+1.147%
2025-04-09	79.2250	89.1300	77.925000	88.680	+11.281%	26,668,104	-3.507%
2025-04-08	83.0700	83.4800	78.690000	79.690	-0.388%	20,534,593	+7.379%
2025-04-07	78.6260	83.2700	76.150000	80.000	-2.558%	26,099,342	+6.962%
2025-04-04	84.6600	85.4300	81.300000	82.100	-6.979%	19,700,142	+4.227%
2025-04-03	93.3500	93.3900	87.650000	88.260	-11.216%	20,490,055	-3.048%
2025-04-02	97.4100	99.7500	97.410000	99.410	+1.201%	6,043,292	-13.922%
2025-04-01	97.8500	98.9000	97.125000	98.230	+0.143%	5,868,429	-12.888%
2025-03-31	96.6200	98.8150	94.580000	98.090	+0.368%	11,250,601	-12.764%
2025-03-28	98.0000	98.4900	97.061700	97.730	-1.133%	8,066,627	-12.442%
2025-03-27	97.9000	99.9150	97.535000	98.850	+0.898%	9,140,963	-13.434%
2025-03-26	96.0000	98.3900	96.000000	97.970	+2.180%	9,370,034	-12.657%
2025-03-25	96.1900	96.9700	94.770000	95.880	+0.167%	6,828,372	-10.753%
2025-03-24	98.0300	98.2000	95.630000	95.720	-1.391%	8,081,044	-10.604%
2025-03-21	97.9400	98.0100	96.290000	97.070	-2.226%	10,349,146	-11.847%
2025-03-20	98.8500	99.6900	98.670000	99.280	+0.091%	5,173,072	-13.809%
2025-03-19	98.2700	99.5300	97.950000	99.190	+0.926%	4,502,195	-13.731%
2025-03-18	99.2300	99.3700	97.680000	98.280	-0.807%	7,131,239	-12.932%
2025-03-17	97.7100	99.4450	97.000000	99.080	+0.989%	9,787,907	-13.635%
2025-03-14	96.5200	98.2450	96.155000	98.110	+2.155%	7,964,594	-12.782%
2025-03-13	98.7100	98.8700	95.930000	96.040	-2.685%	8,942,093	-10.902%
2025-03-12	100.3000	100.3000	96.970000	98.690	-0.894%	9,333,457	-13.294%
2025-03-11	101.8900	103.0000	99.000000	99.580	-1.528%	10,279,342	-14.069%
2025-03-10	105.7300	106.0000	99.800000	101.125	-5.029%	15,594,360	-15.382%
2025-03-07	104.7300	106.8550	103.438100	106.480	+0.958%	10,859,959	-19.637%
2025-03-06	110.0100	110.4266	104.905400	105.470	-5.569%	16,009,925	-18.868%
2025-03-05	111.5700	112.5194	110.210000	111.690	-0.330%	10,499,301	-23.386%
2025-03-04	114.9900	115.2700	112.000000	112.060	-2.903%	12,312,070	-23.639%
2025-03-03	116.0400	117.4600	114.100000	115.410	-0.345%	8,398,674	-25.856%
2025-02-28	115.0600	116.0900	114.270000	115.810	+1.153%	11,183,992	-26.112%
2025-02-27	113.0000	115.7000	112.800100	114.490	+1.319%	8,525,858	-25.260%
2025-02-26	114.6100	114.7900	112.260000	113.000	-1.388%	7,151,270	-24.274%
2025-02-25	113.0800	115.2400	112.670000	114.590	+1.237%	10,844,569	-25.325%
2025-02-24	112.3400	113.9100	111.890000	113.190	+1.289%	12,795,984	-24.401%
2025-02-21	113.3300	114.6800	111.630000	111.750	-1.403%	9,339,974	-23.427%
2025-02-20	112.1700	113.5000	111.960000	113.340	+0.756%	6,092,554	-24.501%
2025-02-19	112.4400	113.3400	112.340000	112.490	-0.478%	7,376,796	-23.931%
2025-02-18	111.8000	113.3600	111.620000	113.030	+0.426%	7,288,617	-24.294%
2025-02-14	112.8200	113.4700	112.030000	112.550	-0.398%	8,796,546	-23.972%
2025-02-13	113.1200	113.4000	111.525000	113.000	-0.035%	9,848,623	-24.274%
2025-02-12	110.5600	113.1850	110.400200	113.040	+1.810%	6,825,404	-24.301%
2025-02-11	110.8800	112.0800	110.610000	111.030	-0.377%	4,570,296	-22.931%
2025-02-10	112.5750	112.5800	111.000000	111.450	-0.668%	8,037,118	-23.221%
2025-02-07	111.4300	112.6200	110.060000	112.200	+0.448%	11,310,149	-23.734%
2025-02-06	112.0500	112.3100	111.050000	111.700	-0.490%	11,790,838	-23.393%
2025-02-05	110.1800	112.4200	109.860000	112.250	+1.492%	11,996,379	-23.768%
2025-02-04	108.6700	111.0700	108.130000	110.600	+2.256%	10,996,513	-22.631%
2025-02-03	105.7200	108.4400	105.520000	108.160	+0.446%	8,667,205	-20.886%
2025-01-31	109.0000	109.3600	107.495000	107.680	-1.211%	16,290,181	-20.533%
2025-01-30	109.0000	110.3400	108.030000	109.000	+0.387%	14,885,369	-21.495%
2025-01-29	102.7000	110.0800	102.680000	108.580	+8.137%	40,256,011	-21.192%
2025-01-28	98.9400	100.6800	98.590100	100.410	+0.390%	14,612,802	-14.779%
2025-01-27	98.5200	100.3299	98.102000	100.020	+1.225%	9,013,891	-14.447%
2025-01-24	97.7900	99.0100	97.620000	98.810	+0.837%	6,640,753	-13.399%
2025-01-23	98.0000	98.0300	97.020000	97.990	+0.266%	7,567,241	-12.675%
2025-01-22	97.9800	98.5350	97.460000	97.730	-0.255%	7,172,264	-12.442%
2025-01-21	95.4100	98.5800	95.410000	97.980	+2.996%	7,704,580	-12.666%
2025-01-17	95.5800	95.8600	95.100000	95.130	+0.741%	8,277,935	-10.049%
2025-01-16	92.8700	94.7699	92.870000	94.430	+1.450%	6,433,481	-9.383%
2025-01-15	94.1000	94.4740	92.945000	93.080	+0.011%	4,100,209	-8.068%
2025-01-14	94.0100	94.8900	92.520000	93.070	-0.471%	6,260,868	-8.058%
2025-01-13	92.2650	93.5900	91.375000	93.510	+1.366%	6,824,938	-8.491%
2025-01-10	92.1900	92.7922	91.930000	92.250	-0.378%	6,435,615	-7.241%
2025-01-08	92.9700	93.0050	92.008100	92.600	-0.259%	5,839,320	-7.592%
2025-01-07	92.7800	93.6500	91.860000	92.840	-0.311%	6,401,693	-7.831%
2025-01-06	92.0400	94.5000	91.940000	93.130	+0.594%	6,103,832	-8.118%
2025-01-03	92.4000	93.1200	91.800000	92.580	+0.445%	4,810,523	-7.572%
2025-01-02	91.5500	92.6600	91.410000	92.170	+1.008%	6,604,493	-7.161%
2024-12-31	90.7300	91.7700	90.585000	91.250	+0.740%	3,879,455	-6.225%
2024-12-30	91.2900	91.3200	89.840000	90.580	-1.810%	8,191,925	-5.531%
2024-12-27	90.9000	93.1987	90.880000	92.250	+0.425%	8,054,546	-7.241%
2024-12-26	89.3700	92.0500	89.370000	91.860	+2.169%	7,424,406	-6.847%
2024-12-24	87.4000	89.9200	87.170000	89.910	+2.825%	5,453,351	-4.827%
2024-12-23	87.5000	87.8800	86.300000	87.440	-0.602%	11,092,564	-2.139%
2024-12-20	87.8600	89.1550	87.070000	87.970	-0.890%	21,539,351	-2.728%
2024-12-19	90.2400	91.5800	88.670000	88.760	-1.268%	12,813,250	-3.594%
2024-12-18	91.7700	92.2500	89.640000	89.900	-2.378%	10,558,705	-4.816%
2024-12-17	93.0100	93.9400	92.050000	92.090	-1.106%	8,281,545	-7.080%
2024-12-16	96.9450	97.0000	93.100000	93.120	-4.414%	12,154,877	-8.108%
2024-12-13	97.3350	98.0800	96.940000	97.420	-0.409%	5,727,188	-12.164%
2024-12-12	98.2200	98.9700	97.415000	97.820	-0.610%	6,230,655	-12.523%
2024-12-11	98.5000	99.3858	97.980000	98.420	+0.265%	6,031,777	-13.056%
2024-12-10	99.1400	99.2500	97.940000	98.160	-1.158%	8,013,608	-12.826%
2024-12-09	100.0700	100.5700	98.515000	99.310	-0.799%	6,993,185	-13.835%
2024-12-06	98.9300	100.6200	98.435000	100.110	+0.887%	6,194,892	-14.524%
2024-12-05	101.0000	101.3000	99.190000	99.230	-1.460%	6,962,935	-13.766%
2024-12-04	100.8900	101.9900	100.370000	100.700	-0.857%	5,560,131	-15.025%
2024-12-03	101.0900	102.1200	99.890000	101.570	+0.059%	6,202,739	-15.753%
2024-12-02	102.0000	102.2100	99.870000	101.510	-0.927%	5,949,201	-15.703%
2024-11-29	101.3700	102.5000	101.270000	102.460	+0.936%	3,186,101	-16.484%
2024-11-27	100.7500	102.0300	100.715000	101.510	+0.824%	4,781,700	-15.703%
2024-11-26	101.9900	102.0900	100.470000	100.680	-1.139%	6,477,384	-15.008%
2024-11-25	102.9300	103.3200	101.780000	101.840	-0.644%	8,476,488	-15.976%
2024-11-22	100.0000	102.5600	99.770000	102.500	+2.439%	6,417,253	-16.517%
2024-11-21	99.5000	100.3300	98.490000	100.060	+1.832%	6,118,554	-14.481%
2024-11-20	98.0000	98.7450	97.110000	98.260	-0.092%	5,909,818	-12.915%
2024-11-19	99.7900	100.3000	98.200000	98.350	-2.042%	7,690,790	-12.994%
2024-11-18	98.4400	100.6100	97.930000	100.400	+2.012%	6,862,255	-14.771%
2024-11-15	99.1000	100.2200	97.990000	98.420	-0.816%	7,887,243	-13.056%
2024-11-14	99.4300	100.0200	99.140000	99.230	-0.571%	6,313,806	-13.766%
2024-11-13	97.3500	99.9400	96.230000	99.800	+1.012%	7,149,769	-14.259%
2024-11-12	100.1300	100.5400	98.417217	98.800	-1.505%	8,242,234	-13.391%
2024-11-11	98.0000	101.4100	97.945000	100.310	+2.829%	9,937,995	-14.694%
2024-11-08	96.1100	97.6400	96.030000	97.550	+1.488%	5,972,381	-12.281%
2024-11-07	96.0600	96.6900	95.760000	96.120	+0.042%	6,066,191	-10.976%
2024-11-06	96.9700	98.2300	94.780200	96.080	-1.040%	9,378,637	-10.939%
2024-11-05	96.8600	97.4689	96.150000	97.090	+0.062%	5,952,773	-11.865%
2024-11-04	98.5900	98.8100	96.695000	97.030	-1.861%	6,865,680	-11.811%
2024-11-01	97.6000	99.8000	97.370000	98.870	+1.198%	8,606,500	-13.452%
2024-10-31	97.3200	99.0000	95.350000	97.700	+0.390%	11,811,517	-12.416%
2024-10-30	97.3700	98.1450	96.800000	97.320	-0.072%	8,224,366	-12.074%
2024-10-29	97.7400	98.0500	96.353100	97.390	-0.643%	7,542,155	-12.137%
2024-10-28	97.6500	99.1400	97.550000	98.020	+0.730%	6,315,975	-12.701%
2024-10-25	97.2200	97.9550	96.430000	97.310	+0.165%	8,416,343	-12.065%
2024-10-24	97.6900	99.4200	96.854100	97.150	-0.512%	9,704,999	-11.920%
2024-10-23	93.8700	97.7200	93.690000	97.650	+0.857%	18,768,899	-12.371%
2024-10-22	96.3500	97.1900	95.940000	96.820	+0.384%	6,618,671	-11.620%
2024-10-21	96.9500	97.2000	95.890000	96.450	-0.403%	3,954,826	-11.280%
2024-10-18	95.6800	96.8500	95.040000	96.840	+1.648%	6,122,878	-11.638%
2024-10-17	95.3300	96.1900	94.780000	95.270	-0.199%	5,144,121	-10.182%
2024-10-16	95.4500	95.8400	94.090100	95.460	+0.442%	7,257,531	-10.360%
2024-10-15	94.6700	95.9685	94.570000	95.040	+0.295%	5,039,347	-9.964%
2024-10-14	95.4100	95.5260	94.340000	94.760	-0.827%	4,068,635	-9.698%
2024-10-11	94.1400	95.9550	94.010000	95.550	+1.779%	3,787,494	-10.445%
2024-10-10	95.4200	95.4800	93.759000	93.880	-2.086%	5,246,352	-8.852%
2024-10-09	96.4800	96.4800	95.460000	95.880	-0.343%	3,269,950	-10.753%
2024-10-08	96.0500	96.8800	95.280000	96.210	+0.125%	6,267,244	-11.059%
2024-10-07	96.1900	96.5200	95.360000	96.090	-0.507%	6,298,076	-10.948%
2024-10-04	96.1700	96.7300	95.150000	96.580	+1.067%	6,756,163	-11.400%
2024-10-03	95.6400	96.3900	95.310000	95.560	-0.974%	4,982,437	-10.454%
2024-10-02	96.8300	97.0000	95.870000	96.500	-0.955%	6,143,676	-11.326%
2024-10-01	97.4900	98.1430	96.350000	97.430	-0.062%	7,037,384	-12.173%
2024-09-30	97.3900	97.6900	96.410000	97.490	+0.134%	5,801,860	-12.227%
2024-09-27	97.6500	98.1468	97.190000	97.360	-0.113%	6,019,955	-12.110%
2024-09-26	98.5000	99.1500	97.000000	97.470	+1.935%	9,750,940	-12.209%
2024-09-25	94.2600	95.9600	94.216800	95.620	+1.239%	8,513,293	-10.510%
2024-09-24	95.4700	95.8200	94.185000	94.450	-1.079%	8,532,747	-9.402%
2024-09-23	96.0500	96.0500	94.350500	95.480	-0.593%	8,001,819	-10.379%
2024-09-20	96.8500	97.0600	95.320000	96.050	-0.877%	18,268,250	-10.911%
2024-09-19	97.9700	98.7000	96.325000	96.900	+0.811%	8,697,444	-11.692%
2024-09-18	95.5500	97.6000	95.330000	96.120	-0.332%	8,748,591	-10.976%
2024-09-17	96.4900	96.5400	95.200000	96.440	+0.135%	6,214,602	-11.271%
2024-09-16	98.5200	98.6000	95.980000	96.310	-2.293%	8,060,202	-11.151%
2024-09-13	99.1300	99.5100	98.500000	98.570	-0.715%	9,804,753	-13.189%
2024-09-12	98.4600	99.3100	97.340000	99.280	+1.100%	14,617,145	-13.809%
2024-09-11	94.0800	98.3500	93.660000	98.200	+5.207%	19,118,383	-12.862%
2024-09-10	92.1200	93.5200	91.140000	93.340	+1.225%	7,168,639	-8.324%
2024-09-09	91.2200	92.3550	90.410000	92.210	+1.163%	9,543,229	-7.201%
2024-09-06	91.5000	92.1600	90.180000	91.150	-0.448%	9,121,029	-6.122%
2024-09-05	92.1700	93.0200	91.200000	91.560	-0.834%	8,189,328	-6.542%
2024-09-04	93.3700	93.9800	91.970000	92.330	-0.912%	7,118,782	-7.322%
2024-09-03	94.1300	94.8100	93.040000	93.180	-1.470%	10,867,928	-8.167%
2024-08-30	94.9900	95.9300	94.435000	94.570	-0.306%	6,930,254	-9.517%
2024-08-29	95.4700	95.8300	94.275000	94.860	-0.462%	7,557,711	-9.793%
2024-08-28	98.2200	98.7100	94.380000	95.300	-3.347%	14,594,709	-10.210%
2024-08-27	95.4000	98.7200	95.250000	98.600	+3.106%	17,272,171	-13.215%
2024-08-26	94.2000	95.9300	94.180000	95.630	+1.712%	10,938,331	-10.520%
2024-08-23	92.8500	94.4200	92.825000	94.020	+1.720%	10,775,975	-8.987%
2024-08-22	92.6700	92.8292	91.770000	92.430	-0.377%	8,908,133	-7.422%
2024-08-21	92.4900	93.3800	92.220000	92.780	-0.247%	6,713,623	-7.771%
2024-08-20	92.2900	93.8198	92.130000	93.010	+0.769%	10,081,598	-7.999%
2024-08-19	94.3500	94.8900	92.130000	92.300	-2.647%	13,479,106	-7.291%
2024-08-16	93.3550	95.6500	93.300000	94.810	-0.074%	16,028,919	-9.746%
2024-08-15	94.1150	94.9600	92.980000	94.880	+1.044%	21,039,103	-9.812%
2024-08-14	95.3900	95.8621	91.430000	93.900	-2.086%	45,673,440	-8.871%
2024-08-13	91.0200	96.0100	90.290000	95.900	+24.497%	157,122,315	-10.772%
2024-08-12	76.5300	78.4300	76.291300	77.030	+2.584%	13,080,564	+11.087%
2024-08-09	75.6500	75.8600	74.750000	75.090	-0.871%	4,538,986	+13.957%
2024-08-08	75.0700	76.1500	74.800000	75.750	+0.611%	8,630,594	+12.964%
2024-08-07	75.3000	76.8300	75.160000	75.290	-0.106%	6,708,900	+13.654%
2024-08-06	73.9200	75.9900	73.840000	75.370	+2.044%	10,160,123	+13.533%
2024-08-05	73.8500	75.0000	72.725000	73.860	-2.662%	12,165,985	+15.854%
2024-08-02	75.1100	76.6700	74.921100	75.880	+1.025%	14,513,600	+12.770%
2024-08-01	77.8900	78.1400	73.830000	75.110	-3.643%	16,203,001	+13.926%
2024-07-31	79.5500	81.2400	77.800000	77.950	+2.647%	18,226,442	+9.775%
2024-07-30	75.2500	76.0500	74.850000	75.940	+0.984%	15,486,890	+12.681%
2024-07-29	74.3900	75.5900	73.720000	75.200	+1.553%	9,908,515	+13.790%
2024-07-26	73.8400	75.0200	73.705000	74.050	+0.996%	8,563,279	+15.557%
2024-07-25	75.0600	75.7650	73.260000	73.320	-1.821%	15,373,030	+16.708%
2024-07-24	76.3700	76.4900	74.020000	74.680	-2.072%	9,753,873	+14.582%
2024-07-23	77.1400	77.1400	76.025000	76.260	-0.379%	7,944,703	+12.208%
2024-07-22	78.3300	78.4700	76.012000	76.550	-3.431%	15,604,334	+11.783%
2024-07-19	74.6600	79.3800	74.190000	79.270	+6.847%	32,668,511	+7.948%
2024-07-18	74.4600	75.1100	73.810000	74.190	-1.212%	10,361,114	+15.339%
2024-07-17	75.2200	76.1300	74.550000	75.100	-0.543%	11,125,067	+13.941%
2024-07-16	72.2100	75.5100	71.550000	75.510	+3.794%	14,913,606	+13.323%
2024-07-15	74.8900	74.8950	72.520000	72.750	-2.780%	8,834,888	+17.622%
2024-07-12	73.8000	75.0550	73.380000	74.830	+2.087%	10,436,456	+14.353%
2024-07-11	72.3400	73.5000	72.080000	73.300	+1.090%	12,250,774	+16.739%
2024-07-10	72.9900	73.1700	72.350000	72.510	-0.330%	11,048,360	+18.011%
2024-07-09	74.6300	74.6400	72.730000	72.750	-2.441%	11,707,895	+17.622%
2024-07-08	76.3400	76.4500	74.470000	74.570	-1.946%	8,744,268	+14.751%
2024-07-05	76.2400	76.2700	75.420000	76.050	-0.275%	9,594,771	+12.518%
2024-07-03	76.8400	77.0400	76.070000	76.260	-0.742%	4,829,813	+12.208%
2024-07-02	77.1200	77.2100	76.280000	76.830	-0.389%	8,266,003	+11.376%
2024-07-01	77.9900	78.2200	76.780000	77.130	-0.925%	6,425,030	+10.943%
2024-06-28	78.7200	78.8800	77.610000	77.850	-1.748%	11,909,098	+9.917%
2024-06-27	79.0500	79.4400	78.680000	79.235	+0.107%	10,008,281	+7.995%
2024-06-26	79.0000	79.2800	78.380000	79.150	-0.164%	10,004,017	+8.111%
2024-06-25	80.0000	80.7500	78.870000	79.280	-0.564%	12,660,056	+7.934%
2024-06-24	80.0000	80.0700	79.170000	79.730	-0.225%	6,767,979	+7.325%
2024-06-21	80.0000	80.2500	79.157100	79.910	+0.238%	23,522,445	+7.083%
2024-06-20	79.8200	80.7800	79.670000	79.720	-0.599%	9,660,125	+7.338%
2024-06-18	81.0100	81.7050	79.590000	80.200	-1.389%	9,543,074	+6.696%
2024-06-17	79.5800	81.7500	79.270000	81.330	+2.109%	9,563,162	+5.213%
2024-06-14	80.0000	80.4000	79.110000	79.650	-0.735%	7,103,404	+7.433%
2024-06-13	79.5000	80.9000	79.180000	80.240	+1.083%	11,560,204	+6.643%
2024-06-12	79.9900	80.1800	79.179000	79.380	-0.638%	8,488,695	+7.798%
2024-06-11	80.9200	80.9700	79.750000	79.890	-2.096%	8,937,467	+7.110%
2024-06-10	81.4900	81.8500	80.840000	81.600	+0.209%	8,402,854	+4.865%
2024-06-07	81.6200	82.6300	80.610000	81.430	-0.049%	10,467,492	+5.084%
2024-06-06	81.1500	82.9300	80.920000	81.470	+0.382%	9,098,046	+5.033%
2024-06-05	82.4600	82.5000	80.960000	81.160	-1.969%	11,175,371	+5.434%
2024-06-04	81.9700	83.4300	81.900000	82.790	+0.865%	12,272,093	+3.358%
2024-06-03	79.6800	82.1200	79.620000	82.080	+2.319%	12,247,240	+4.252%
2024-05-31	79.0795	80.3300	78.610000	80.220	+1.854%	11,821,219	+6.669%
2024-05-30	77.1000	78.8750	77.055000	78.760	+2.445%	9,106,866	+8.647%
2024-05-29	77.1000	78.3200	76.830000	76.880	-0.774%	8,773,383	+11.303%
2024-05-28	78.7900	78.8000	77.410000	77.480	-1.762%	8,769,656	+10.441%
2024-05-24	78.5000	79.2200	78.110000	78.870	+0.722%	10,424,445	+8.495%
2024-05-23	80.1000	80.7000	77.640000	78.305	-2.992%	14,361,989	+9.278%
2024-05-22	77.7000	81.0200	77.440000	80.720	+3.860%	21,929,592	+6.008%
2024-05-21	77.5550	78.2150	77.500000	77.720	+0.232%	8,156,157	+10.100%
2024-05-20	77.6800	78.3200	76.710000	77.540	-0.398%	11,133,079	+10.356%
2024-05-17	75.2700	78.0000	74.920000	77.850	+3.414%	14,395,390	+9.917%
2024-05-16	75.1850	75.5500	74.455000	75.280	-0.555%	10,727,355	+13.669%
2024-05-15	75.9000	76.0300	75.320100	75.700	+0.093%	8,773,012	+13.038%
2024-05-14	76.2300	76.7300	75.520000	75.630	-0.722%	10,612,318	+13.143%
2024-05-13	76.2200	76.8400	75.800000	76.180	+0.092%	10,912,467	+12.326%
2024-05-10	75.3100	76.3050	75.060000	76.110	+0.568%	15,682,465	+12.429%
2024-05-09	73.5700	75.7600	73.070000	75.680	+2.966%	18,461,968	+13.068%
2024-05-08	72.2900	74.4750	72.250000	73.500	+1.379%	24,437,093	+16.422%
2024-05-07	72.8500	72.8500	71.800000	72.500	-0.549%	21,701,136	+18.028%
2024-05-06	73.3100	74.1900	72.700000	72.900	-0.287%	18,602,463	+17.380%
2024-05-03	75.2700	75.5100	72.985000	73.110	-2.429%	21,764,207	+17.043%
2024-05-02	74.9000	75.1450	73.350000	74.930	+0.658%	23,874,977	+14.200%
2024-05-01	75.8200	76.9900	72.670000	74.440	-15.878%	66,506,724	+14.952%
2024-04-30	87.6100	88.9900	87.180000	88.490	+0.181%	14,054,015	-3.300%
2024-04-29	88.2400	88.6100	87.860000	88.330	+0.091%	8,217,197	-3.125%
2024-04-26	87.4000	89.2500	87.370400	88.250	+0.467%	7,024,987	-3.037%
2024-04-25	89.5500	89.7300	87.680000	87.840	-1.025%	7,003,184	-2.584%
2024-04-24	87.0600	88.9400	86.950000	88.750	+1.001%	6,993,043	-3.583%
2024-04-23	88.7700	88.8100	87.320000	87.870	-0.352%	5,607,021	-2.618%
2024-04-22	88.0800	88.6100	87.340000	88.180	+0.651%	8,578,695	-2.960%
2024-04-19	87.1500	88.0800	87.120000	87.610	+0.528%	11,208,017	-2.329%
2024-04-18	86.4380	87.6300	86.050000	87.150	+1.090%	11,338,565	-1.813%
2024-04-17	86.0000	86.4200	85.340000	86.210	+0.925%	6,772,934	-0.742%
2024-04-16	84.8200	86.1900	84.420000	85.420	+0.294%	8,726,858	+0.176%
2024-04-15	85.4000	86.3650	84.915000	85.170	+0.294%	8,247,827	+0.470%
2024-04-12	85.4200	85.5100	84.290000	84.920	-1.141%	8,594,849	+0.765%
2024-04-11	86.0000	86.3100	85.260000	85.900	-0.058%	6,841,570	-0.384%
2024-04-10	86.3200	86.8700	85.600000	85.950	-1.354%	7,413,858	-0.442%
2024-04-09	87.1900	87.6000	86.310000	87.130	-0.069%	6,242,718	-1.790%
2024-04-08	86.9700	87.3600	86.356100	87.190	+0.391%	6,322,904	-1.858%
2024-04-05	87.9000	87.9300	86.830000	86.850	-0.879%	7,161,442	-1.474%
2024-04-04	89.1300	89.3400	87.610000	87.620	-1.218%	8,057,591	-2.340%
2024-04-03	89.6000	89.8400	88.650000	88.700	-0.672%	6,316,375	-3.529%
2024-04-02	91.1100	91.2400	89.230000	89.300	-2.436%	8,276,754	-4.177%
2024-04-01	91.8200	92.0700	91.020000	91.530	+0.153%	4,990,156	-6.512%
2024-03-28	91.7900	92.2400	91.300000	91.390	-0.120%	6,784,293	-6.368%
2024-03-27	90.6500	91.8300	90.600000	91.500	+1.262%	5,863,683	-6.481%
2024-03-26	90.9800	91.0000	90.230000	90.360	-0.342%	6,213,118	-5.301%
2024-03-25	90.6500	91.1175	90.470000	90.670	-0.044%	5,831,486	-5.625%
2024-03-22	91.7400	91.7800	90.060000	90.710	-1.036%	6,495,018	-5.666%
2024-03-21	92.6300	93.1700	91.640000	91.660	-1.015%	6,287,275	-6.644%
2024-03-20	91.7900	92.6250	91.515000	92.600	+1.103%	5,804,396	-7.592%
2024-03-19	91.0000	91.9000	90.860000	91.590	+0.637%	5,676,530	-6.573%
2024-03-18	90.7500	91.4250	90.530000	91.010	+0.988%	7,413,967	-5.977%
2024-03-15	91.6000	92.0200	90.097500	90.120	-1.680%	18,136,261	-5.049%
2024-03-14	91.1000	91.7100	90.410000	91.660	+0.055%	8,544,799	-6.644%
2024-03-13	92.4900	92.8700	90.870000	91.610	-0.855%	8,254,464	-6.593%
2024-03-12	92.0000	92.7200	91.210000	92.400	+0.358%	9,444,933	-7.392%
2024-03-11	91.2600	92.9600	91.167500	92.070	+1.109%	6,702,272	-7.060%
2024-03-08	90.6200	91.5300	90.600000	91.060	+0.121%	7,673,306	-6.029%
2024-03-07	91.6200	91.7600	90.310000	90.950	-0.764%	8,792,403	-5.915%
2024-03-06	91.3500	92.0300	91.120000	91.650	+0.471%	4,826,947	-6.634%
2024-03-05	92.1000	92.1700	91.065000	91.220	-1.341%	7,137,304	-6.194%
2024-03-04	93.0600	93.3200	92.040000	92.460	-0.751%	7,321,004	-7.452%
2024-03-01	94.4500	94.5700	92.910000	93.160	-1.834%	7,995,399	-8.147%
2024-02-29	94.5000	95.1000	93.980000	94.900	+2.043%	11,221,058	-9.831%
2024-02-28	93.7700	93.9700	92.770000	93.000	-1.200%	5,622,420	-7.989%
2024-02-27	94.3200	94.6600	93.600000	94.130	-0.159%	5,346,076	-9.094%
2024-02-26	95.3600	95.5650	94.250000	94.280	-1.401%	7,043,838	-9.238%
2024-02-23	95.8800	96.9300	95.580000	95.620	-0.167%	6,845,440	-10.510%
2024-02-22	94.8900	96.0750	94.140000	95.780	+0.800%	8,124,709	-10.660%
2024-02-21	93.8600	95.7660	93.770000	95.020	+1.669%	8,286,281	-9.945%
2024-02-20	93.3600	94.1200	93.065000	93.460	+0.257%	8,839,526	-8.442%
2024-02-16	93.1000	94.1799	92.750000	93.220	0.000%	5,737,486	-8.206%
2024-02-15	94.0300	94.2400	93.000000	93.220	-0.904%	8,877,987	-8.206%
2024-02-14	94.0800	94.4700	93.760000	94.070	+0.213%	5,451,831	-9.036%
2024-02-13	94.8500	95.5600	93.390000	93.870	-1.676%	8,138,495	-8.842%
2024-02-12	96.9200	97.1392	95.380000	95.470	-1.881%	9,224,370	-10.370%
2024-02-09	96.3200	97.9900	96.290000	97.300	+0.735%	9,385,584	-12.055%
2024-02-08	95.1000	96.6900	93.925000	96.590	+1.343%	9,888,133	-11.409%
2024-02-07	96.2400	96.6593	94.430000	95.310	-0.376%	9,077,973	-10.219%
2024-02-06	92.5000	95.7000	92.350000	95.670	+3.416%	11,531,490	-10.557%
2024-02-05	92.7800	92.8680	91.900000	92.510	-0.516%	7,335,836	-7.502%
2024-02-02	92.6900	93.6100	91.670000	92.990	-0.407%	11,366,586	-7.979%
2024-02-01	93.1000	93.6000	91.870000	93.370	+0.365%	15,001,463	-8.354%
2024-01-31	98.2800	98.3600	93.020000	93.030	-1.116%	26,751,776	-8.019%
2024-01-30	93.0000	94.6800	92.585000	94.080	+0.299%	17,625,092	-9.045%
2024-01-29	93.0200	93.9300	92.240000	93.800	+1.078%	12,728,066	-8.774%
2024-01-26	92.9200	93.4900	92.410000	92.800	+0.205%	9,229,342	-7.791%
2024-01-25	92.2200	92.6500	91.715000	92.610	+0.619%	11,991,465	-7.602%
2024-01-24	92.5500	92.8400	91.990000	92.040	+0.076%	7,661,364	-7.030%
2024-01-23	93.0300	93.6450	91.770000	91.970	-1.182%	10,227,077	-6.959%
2024-01-22	93.8000	93.9200	92.810000	93.070	-0.842%	9,420,979	-8.058%
2024-01-19	93.1800	94.2400	92.640000	93.860	+0.557%	9,565,850	-8.832%
2024-01-18	91.9600	93.4250	91.820000	93.340	+1.711%	7,549,528	-8.324%
2024-01-17	91.6600	91.9550	91.400000	91.770	-1.003%	6,672,876	-6.756%
2024-01-16	92.6600	92.7300	91.730000	92.700	+0.783%	7,493,443	-7.691%
2024-01-12	93.2300	93.4000	91.771600	91.980	-1.033%	5,641,163	-6.969%
2024-01-11	93.3300	93.6400	91.900000	92.940	-0.599%	6,483,610	-7.930%
2024-01-10	93.0100	93.6900	92.880000	93.500	+0.440%	5,842,924	-8.481%
2024-01-09	93.6100	93.7300	92.860000	93.090	-1.168%	6,348,458	-8.078%
2024-01-08	93.0200	94.5700	92.950000	94.190	+1.290%	7,536,873	-9.152%
2024-01-05	93.3300	93.5800	92.480000	92.990	-0.599%	7,191,023	-7.979%
2024-01-04	93.1000	94.5800	93.000000	93.550	+0.343%	7,118,640	-8.530%
2024-01-03	93.9600	94.2400	93.060000	93.230	-0.470%	7,161,677	-8.216%
2024-01-02	95.4500	95.9500	93.620000	93.670	-2.437%	8,859,654	-8.647%
2023-12-29	95.8800	96.3500	95.350100	96.010	+0.083%	6,135,654	-10.874%
2023-12-28	95.5000	95.9700	95.112000	95.930	+0.672%	4,518,319	-10.800%
2023-12-27	95.6900	95.7786	94.790000	95.290	-0.397%	4,959,279	-10.200%
2023-12-26	95.3400	95.6900	94.955000	95.670	+0.409%	3,709,492	-10.557%
2023-12-22	94.8900	95.8300	94.340000	95.280	-0.052%	6,361,013	-10.191%
2023-12-21	95.0800	95.4399	94.470000	95.330	+0.655%	7,097,160	-10.238%
2023-12-20	96.3600	96.8800	94.650000	94.710	-3.080%	10,057,368	-9.651%
2023-12-19	96.9400	98.0450	96.940000	97.720	+1.201%	5,992,883	-12.433%
2023-12-18	97.2400	97.3200	95.920000	96.560	-0.196%	6,146,426	-11.382%
2023-12-15	97.8400	98.2382	96.560000	96.750	-1.114%	12,466,038	-11.556%
2023-12-14	98.7200	98.7900	97.150000	97.840	-0.275%	9,764,843	-12.541%
2023-12-13	98.5000	98.6400	96.820000	98.110	-0.041%	7,741,909	-12.782%
2023-12-12	98.4400	98.6000	97.430000	98.150	+0.031%	6,313,820	-12.817%
2023-12-11	97.2200	99.0050	97.220000	98.120	+1.563%	7,639,105	-12.790%
2023-12-08	96.0800	96.8600	95.810000	96.610	+0.176%	7,125,234	-11.427%
2023-12-07	97.2500	97.6950	96.270200	96.440	-0.598%	7,858,295	-11.271%
2023-12-06	95.9500	97.1700	95.470000	97.020	+1.549%	12,115,003	-11.802%
2023-12-05	97.3800	97.4800	94.845000	95.540	-2.111%	16,019,345	-10.435%
2023-12-04	98.3900	98.8800	96.770000	97.600	-1.613%	11,477,383	-12.326%
2023-12-01	98.5000	99.2800	97.520000	99.200	-0.101%	12,506,513	-13.740%
2023-11-30	100.0600	100.1200	98.420000	99.300	-0.551%	11,442,606	-13.827%
2023-11-29	101.5100	101.6900	99.530000	99.850	-1.314%	8,428,536	-14.301%
2023-11-28	101.9600	102.0500	100.890000	101.180	-1.153%	6,848,126	-15.428%
2023-11-27	102.2900	103.0900	102.065000	102.360	-0.409%	7,853,572	-16.403%
2023-11-24	103.4400	103.6000	102.465000	102.780	-0.638%	3,206,415	-16.745%

document.getElementById("gYF051").onerror = function(){this.style.display='none';}; .dark-mode .sl4gX4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sl4gX4{ color: #333333; background-color: white; border: 2px solid #333333; }SBUXStarbucks Corpstock NASDAQ

SBUX
Starbucks Corp
stock NASDAQ