Starbucks Corporation (SBUX) NASDAQ

83.22

-1.15(-1.36%)

Updated at September 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 17, 202584.4883.2283.2284.8682.966.62M
September 16, 202583.0384.3784.3784.738310.21M
September 15, 202582.0882.6882.6883.8781.989.69M
September 12, 202582.3781.981.982.5481.210M
September 11, 202583.3182.3682.3683.9382.1411.87M
September 10, 202583.8782.8882.888482.778.07M
September 09, 202584.283.8183.8184.6883.277.14M
September 08, 202585.584.1784.1785.583.689.21M
September 05, 202586.8685.4385.4387.3585.069.01M
September 04, 202587.1787.0187.0187.7786.396.79M
September 03, 202589.4587.2587.2589.4886.2910.19M
September 02, 202587.8389.7889.7589.9987.1810.4M
August 29, 20258888.1988.1988.5787.46.28M
August 28, 202588.2288.0288.0288.4687.67.91M
August 27, 202586.6687.6687.6688.3186.57.27M
August 26, 202585.8986.6386.6387.1985.578.7M
August 25, 202588.2285.8185.8188.3285.7111.01M
August 22, 202589.1388.3888.3889.8488.317.61M
August 21, 202589.0388.5688.5689.1988.115.66M
August 20, 202590.9689.5189.5191.3289.455.81M
August 19, 202592.5390.9390.9392.9790.746.32M
August 18, 202590.3192.5492.5493.5889.97.36M
August 15, 202592.5590.690.692.7390.378.06M
August 14, 202593.6193.0693.0693.6192.089.8M
August 13, 202593.1894.1894.1894.6992.746.34M
August 12, 202593.4493.3793.3794.8593.089.64M
August 11, 202592.0491.7491.7492.4490.499.5M
August 08, 202590.7792.1292.1292.2190.758.04M
August 07, 202589.7391.0291.0291.3689.499.89M
August 06, 202590.2188.9988.9990.3688.827.87M
August 05, 202589.6590.290.290.5689.316.99M
August 04, 202587.0889.7889.7890.1186.9412.5M
August 01, 202588.3986.8686.8688.585.4916.22M
July 31, 202591.689.1689.1693.0788.4316.52M
July 30, 202597.8392.7692.7698.8990.0744.33M
July 29, 202593.2592.9692.9694.3991.7819.28M
July 28, 202594.9393.6793.6795.7493.4610.26M
July 25, 202593.494.4294.4294.4892.317.22M
July 24, 202595.593.793.795.5893.427.9M
July 23, 202597.3595.9295.9298.1895.5411.23M
July 22, 202592.9596.9596.9597.1592.859.02M
July 21, 202594.3592.6692.6695.2992.617.18M
July 18, 202594.0493.893.894.4693.255.17M
July 17, 202590.7393.1993.1993.2990.578.59M
July 16, 202592.6692.5192.5193.2891.567.14M
July 15, 202593.6292.4892.4894.392.158.56M
July 14, 202593.7293.4293.4293.9692.276.01M
July 11, 202594.3794.9494.9495.3294.146.32M
July 10, 202594.8895.1595.1595.7493.556.91M
July 09, 202597.5595.2595.2597.8994.668.23M
July 08, 202594.0294.9494.9495.7593.784.85M
July 07, 202594.1693.6493.6494.9592.975.27M
July 03, 202594.294.4494.4494.6593.763.56M
July 02, 202595.2894.1894.1895.393.357.94M
July 01, 202591.5494.9294.9295.8691.379.77M
June 30, 202592.4291.6391.6394.1691.0810.03M
June 27, 202591.8592.1192.1192.7290.3318.51M
June 26, 202592.191.8491.8492.290.426.54M
June 25, 202591.7691.191.19290.626.93M
June 24, 202592.9191.591.593.8490.3111.37M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved