Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SBUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 87.84 | -0.91 | -1.03% | 89.53 | 89.73 | 87.68 | 7,277,765 |
| Apr 24 2024 | 88.75 | 0.88 | 1.00% | 87.16 | 88.94 | 86.95 | 7,181,790 |
| Apr 23 2024 | 87.87 | -0.31 | -0.35% | 88.68 | 88.81 | 87.32 | 5,663,454 |
| Apr 22 2024 | 88.18 | 0.57 | 0.65% | 88.02 | 88.61 | 87.34 | 8,668,431 |
| Apr 19 2024 | 87.61 | 0.46 | 0.53% | 87.15 | 88.08 | 87.12 | 11,898,484 |
| Apr 18 2024 | 87.15 | 0.94 | 1.09% | 86.438 | 87.63 | 86.05 | 11,400,721 |
| Apr 17 2024 | 86.21 | 0.79 | 0.92% | 86.00 | 86.42 | 85.34 | 6,868,614 |
| Apr 16 2024 | 85.42 | 0.25 | 0.29% | 84.82 | 86.19 | 84.42 | 8,866,504 |
| Apr 15 2024 | 85.17 | 0.25 | 0.29% | 85.40 | 86.365 | 84.915 | 9,674,433 |
| Apr 12 2024 | 84.92 | -0.98 | -1.14% | 85.42 | 85.51 | 84.29 | 8,592,194 |
| Apr 11 2024 | 85.90 | -0.05 | -0.06% | 85.98 | 86.31 | 85.26 | 6,837,422 |
| Apr 10 2024 | 85.95 | -1.18 | -1.35% | 86.32 | 86.87 | 85.60 | 7,410,989 |
| Apr 09 2024 | 87.13 | -0.06 | -0.07% | 87.19 | 87.60 | 86.31 | 6,240,993 |
| Apr 08 2024 | 87.19 | 0.34 | 0.39% | 86.97 | 87.36 | 86.3561 | 6,320,817 |
| Apr 05 2024 | 86.85 | -0.77 | -0.88% | 87.81 | 87.93 | 86.83 | 7,154,282 |
| Apr 04 2024 | 87.62 | -1.08 | -1.22% | 89.13 | 89.34 | 87.61 | 8,050,075 |
| Apr 03 2024 | 88.70 | -0.60 | -0.67% | 89.60 | 89.84 | 88.65 | 6,331,894 |
| Apr 02 2024 | 89.30 | -2.23 | -2.44% | 91.11 | 91.24 | 89.23 | 8,271,909 |
| Apr 01 2024 | 91.53 | 0.14 | 0.15% | 91.80 | 92.07 | 91.02 | 4,987,614 |
| Mar 28 2024 | 91.39 | -0.11 | -0.12% | 91.79 | 92.24 | 91.30 | 6,908,631 |
| Mar 27 2024 | 91.50 | 1.14 | 1.26% | 90.72 | 91.83 | 90.60 | 5,861,494 |
| Mar 26 2024 | 90.36 | -0.31 | -0.34% | 90.98 | 91.00 | 90.23 | 6,214,948 |
| Mar 25 2024 | 90.67 | -0.04 | -0.04% | 90.65 | 91.1175 | 90.47 | 6,901,775 |
| Mar 22 2024 | 90.71 | -0.95 | -1.04% | 91.77 | 91.78 | 90.06 | 6,494,196 |
| Mar 21 2024 | 91.66 | -0.94 | -1.02% | 92.63 | 93.17 | 91.64 | 6,286,120 |
| Mar 20 2024 | 92.60 | 1.01 | 1.10% | 91.79 | 92.625 | 91.515 | 5,802,506 |
| Mar 19 2024 | 91.59 | 0.58 | 0.64% | 91.01 | 91.90 | 90.86 | 5,676,197 |
| Mar 18 2024 | 91.01 | 0.89 | 0.99% | 90.75 | 91.425 | 90.53 | 7,411,060 |
| Mar 15 2024 | 90.12 | -1.54 | -1.68% | 91.60 | 92.02 | 90.0975 | 18,133,961 |
| Mar 14 2024 | 91.66 | 0.05 | 0.05% | 91.24 | 91.71 | 90.41 | 8,543,015 |
| Mar 13 2024 | 91.61 | -0.79 | -0.85% | 92.49 | 92.87 | 90.87 | 8,253,624 |
| Mar 12 2024 | 92.40 | 0.33 | 0.36% | 92.05 | 92.72 | 91.21 | 9,442,990 |
| Mar 11 2024 | 92.07 | 1.01 | 1.11% | 91.27 | 92.96 | 91.1675 | 6,696,879 |
| Mar 08 2024 | 91.06 | 0.11 | 0.12% | 90.62 | 91.53 | 90.60 | 7,672,003 |
| Mar 07 2024 | 90.95 | -0.70 | -0.76% | 91.62 | 91.76 | 90.31 | 8,790,415 |
| Mar 06 2024 | 91.65 | 0.43 | 0.47% | 91.35 | 92.03 | 91.12 | 4,823,970 |
| Mar 05 2024 | 91.22 | -1.24 | -1.34% | 92.10 | 92.17 | 91.065 | 7,273,473 |
| Mar 04 2024 | 92.46 | -0.70 | -0.75% | 93.06 | 93.32 | 92.04 | 7,317,167 |
| Mar 01 2024 | 93.16 | -1.74 | -1.83% | 94.60 | 94.60 | 92.91 | 7,991,169 |
| Feb 29 2024 | 94.90 | 1.90 | 2.04% | 94.50 | 95.10 | 93.98 | 11,218,326 |
| Feb 28 2024 | 93.00 | -1.13 | -1.20% | 93.77 | 93.97 | 92.77 | 5,618,317 |
| Feb 27 2024 | 94.13 | -0.15 | -0.16% | 94.32 | 94.4801 | 93.61 | 5,355,595 |
| Feb 26 2024 | 94.28 | -1.34 | -1.40% | 95.36 | 95.565 | 94.25 | 7,043,342 |
| Feb 23 2024 | 95.62 | -0.16 | -0.17% | 95.88 | 96.93 | 95.58 | 6,845,262 |
| Feb 22 2024 | 95.78 | 0.76 | 0.80% | 94.90 | 96.075 | 94.14 | 8,123,576 |
| Feb 21 2024 | 95.02 | 1.56 | 1.67% | 93.86 | 95.766 | 93.77 | 8,285,075 |
| Feb 20 2024 | 93.46 | 0.24 | 0.26% | 93.36 | 94.12 | 93.065 | 8,903,620 |
| Feb 16 2024 | 93.22 | 0.00 | 0.00% | 93.10 | 94.175 | 92.75 | 5,734,257 |
| Feb 15 2024 | 93.22 | -0.85 | -0.90% | 94.05 | 94.24 | 93.00 | 8,875,597 |
| Feb 14 2024 | 94.07 | 0.20 | 0.21% | 94.08 | 94.4501 | 93.7647 | 5,509,920 |
| Feb 13 2024 | 93.87 | -1.60 | -1.68% | 94.85 | 95.56 | 93.39 | 8,137,499 |
| Feb 12 2024 | 95.47 | -1.83 | -1.88% | 96.92 | 97.1392 | 95.38 | 9,241,170 |
| Feb 09 2024 | 97.30 | 0.71 | 0.74% | 96.32 | 97.99 | 96.29 | 9,385,321 |
| Feb 08 2024 | 96.59 | 1.28 | 1.34% | 95.05 | 96.69 | 93.925 | 9,885,826 |
| Feb 07 2024 | 95.31 | -0.36 | -0.38% | 96.24 | 96.6593 | 94.43 | 9,093,231 |
| Feb 06 2024 | 95.67 | 3.16 | 3.42% | 92.53 | 95.70 | 92.35 | 11,528,506 |
| Feb 05 2024 | 92.51 | -0.48 | -0.52% | 92.78 | 92.868 | 91.90 | 7,335,275 |
| Feb 02 2024 | 92.99 | -0.38 | -0.41% | 92.69 | 93.61 | 91.67 | 11,365,822 |
| Feb 01 2024 | 93.37 | 0.34 | 0.37% | 93.10 | 93.60 | 91.87 | 15,000,123 |
| Jan 31 2024 | 93.03 | -1.05 | -1.12% | 98.39 | 98.39 | 93.03 | 26,757,579 |
| Jan 30 2024 | 94.08 | 0.28 | 0.30% | 93.13 | 94.68 | 92.585 | 17,481,607 |
| Jan 29 2024 | 93.80 | 1.00 | 1.08% | 93.05 | 93.93 | 92.2454 | 12,731,907 |
