SBUX
Starbucks Corporation SBUX
$105.49
-2.88
(-2.66%)
Neutral · +0.43σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SBUX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $108.95 | $109.23 | $105.08 | $105.49 | 7.6M |
| 2026-07-16 | $106.00 | $108.71 | $105.54 | $108.37 | 6.2M |
| 2026-07-15 | $106.35 | $107.41 | $104.71 | $105.11 | 4.8M |
| 2026-07-14 | $107.61 | $108.48 | $106.15 | $106.17 | 5.2M |
| 2026-07-13 | $106.34 | $108.24 | $105.95 | $107.34 | 6.3M |
| 2026-07-10 | $106.30 | $107.56 | $105.55 | $106.01 | 4.7M |
| 2026-07-09 | $103.65 | $107.45 | $103.21 | $106.41 | 7.0M |
| 2026-07-08 | $104.29 | $104.30 | $101.85 | $103.87 | 7.1M |
| 2026-07-07 | $103.57 | $105.75 | $102.89 | $103.61 | 5.6M |
| 2026-07-06 | $103.86 | $104.45 | $100.09 | $102.11 | 7.4M |
| 2026-07-02 | $104.00 | $105.75 | $103.18 | $104.27 | 8.0M |
| 2026-07-01 | $102.44 | $103.76 | $101.40 | $103.39 | 7.5M |
| 2026-06-30 | $103.98 | $104.58 | $102.13 | $102.19 | 7.1M |
| 2026-06-29 | $104.81 | $104.96 | $103.21 | $104.06 | 6.8M |
| 2026-06-26 | $103.44 | $104.92 | $102.71 | $104.60 | 17.2M |
| 2026-06-25 | $103.10 | $104.29 | $102.74 | $103.16 | 6.9M |
| 2026-06-24 | $101.24 | $104.66 | $101.24 | $103.53 | 7.0M |
| 2026-06-23 | $100.46 | $101.33 | $99.25 | $101.05 | 6.0M |
| 2026-06-22 | $100.65 | $101.80 | $99.96 | $100.15 | 5.7M |
| 2026-06-18 | $100.56 | $101.52 | $99.53 | $100.65 | 10.6M |
| 2026-06-17 | $100.54 | $101.81 | $98.69 | $99.82 | 6.9M |
| 2026-06-16 | $101.76 | $102.56 | $100.46 | $101.68 | 6.6M |
| 2026-06-15 | $103.49 | $103.61 | $101.41 | $101.59 | 7.1M |
| 2026-06-12 | $102.78 | $103.69 | $101.80 | $103.04 | 5.3M |
| 2026-06-11 | $98.96 | $102.56 | $98.89 | $102.28 | 10.4M |
| 2026-06-10 | $97.58 | $99.56 | $96.90 | $98.76 | 8.7M |
| 2026-06-09 | $95.15 | $98.44 | $94.97 | $97.41 | 10.6M |
| 2026-06-08 | $94.84 | $95.77 | $94.47 | $94.82 | 7.3M |
| 2026-06-05 | $94.29 | $95.99 | $93.64 | $95.29 | 7.6M |
| 2026-06-04 | $97.79 | $98.24 | $93.81 | $94.14 | 7.5M |
| 2026-06-03 | $95.48 | $98.20 | $95.22 | $95.89 | 8.5M |
| 2026-06-02 | $95.80 | $97.90 | $95.40 | $95.51 | 9.5M |
| 2026-06-01 | $98.25 | $98.34 | $95.59 | $96.51 | 8.2M |
| 2026-05-29 | $100.50 | $100.91 | $98.58 | $99.16 | 8.2M |
| 2026-05-28 | $101.74 | $102.25 | $100.37 | $100.75 | 6.3M |
| 2026-05-27 | $101.78 | $102.77 | $100.13 | $102.10 | 8.9M |
| 2026-05-26 | $103.08 | $103.97 | $100.80 | $101.42 | 9.1M |
| 2026-05-22 | $104.04 | $104.30 | $102.39 | $103.11 | 9.1M |
| 2026-05-21 | $105.86 | $106.16 | $103.62 | $104.13 | 8.3M |
| 2026-05-20 | $106.38 | $107.46 | $105.41 | $106.50 | 6.6M |
| 2026-05-19 | $105.54 | $107.56 | $105.11 | $106.38 | 5.3M |
| 2026-05-18 | $106.79 | $108.11 | $105.84 | $106.60 | 6.6M |
| 2026-05-15 | $105.75 | $107.88 | $105.00 | $106.82 | 6.5M |
| 2026-05-14 | $108.13 | $108.88 | $106.35 | $106.40 | 9.9M |
| 2026-05-13 | $106.77 | $108.05 | $105.47 | $105.95 | 8.6M |
| 2026-05-12 | $105.57 | $107.16 | $104.34 | $106.58 | 6.4M |
| 2026-05-11 | $104.95 | $108.04 | $104.95 | $105.74 | 6.5M |
| 2026-05-08 | $104.42 | $105.43 | $104.25 | $104.93 | 4.5M |
| 2026-05-07 | $105.95 | $106.10 | $102.94 | $104.26 | 9.2M |
| 2026-05-06 | $104.75 | $107.55 | $104.40 | $106.44 | 8.7M |
| 2026-05-05 | $104.76 | $106.07 | $104.35 | $104.94 | 6.5M |
| 2026-05-04 | $105.80 | $106.68 | $104.69 | $104.97 | 5.5M |
| 2026-05-01 | $105.70 | $107.52 | $105.43 | $105.90 | 6.4M |
| 2026-04-30 | $105.55 | $105.95 | $103.83 | $105.33 | 9.5M |
| 2026-04-29 | $102.00 | $107.27 | $100.08 | $105.50 | 25.4M |
| 2026-04-28 | $98.48 | $98.68 | $96.45 | $97.28 | 10.4M |
| 2026-04-27 | $98.74 | $99.50 | $97.84 | $97.89 | 5.3M |
| 2026-04-24 | $99.39 | $99.51 | $98.00 | $98.67 | 6.1M |
| 2026-04-23 | $99.97 | $100.81 | $99.20 | $99.54 | 4.5M |
| 2026-04-22 | $98.08 | $99.66 | $97.57 | $99.52 | 5.7M |
| 2026-04-21 | $99.00 | $99.16 | $96.85 | $97.80 | 4.6M |
| 2026-04-20 | $99.00 | $99.73 | $98.30 | $98.95 | 6.6M |
| 2026-04-17 | $99.07 | $101.43 | $98.91 | $100.00 | 8.1M |
| 2026-04-16 | $98.35 | $99.15 | $97.77 | $98.36 | 5.6M |
| 2026-04-15 | $98.49 | $99.18 | $97.80 | $98.34 | 5.2M |
| 2026-04-14 | $97.88 | $99.00 | $97.56 | $98.47 | 5.0M |
| 2026-04-13 | $96.60 | $97.67 | $95.45 | $97.48 | 5.2M |
| 2026-04-10 | $97.00 | $97.28 | $96.06 | $96.60 | 5.4M |
| 2026-04-09 | $97.00 | $97.91 | $96.18 | $96.92 | 5.3M |
| 2026-04-08 | $97.50 | $98.13 | $96.00 | $97.21 | 8.2M |
| 2026-04-07 | $94.54 | $95.35 | $93.84 | $95.21 | 6.2M |
| 2026-04-06 | $90.00 | $94.82 | $89.82 | $94.78 | 7.2M |
| 2026-04-02 | $89.80 | $91.22 | $88.16 | $90.37 | 7.3M |
| 2026-04-01 | $90.25 | $91.03 | $89.48 | $90.43 | 8.0M |
| 2026-03-31 | $88.00 | $90.10 | $87.46 | $89.59 | 9.6M |
| 2026-03-30 | $86.40 | $87.86 | $86.22 | $86.72 | 7.4M |
| 2026-03-27 | $90.75 | $90.95 | $85.60 | $86.81 | 12.4M |
| 2026-03-26 | $92.31 | $92.76 | $90.73 | $91.22 | 6.1M |
| 2026-03-25 | $92.33 | $93.53 | $91.87 | $92.70 | 7.0M |
| 2026-03-24 | $93.31 | $93.59 | $91.79 | $91.98 | 6.3M |
| 2026-03-23 | $93.81 | $95.02 | $93.59 | $93.83 | 7.4M |
| 2026-03-20 | $94.97 | $96.35 | $92.22 | $92.55 | 14.0M |
| 2026-03-19 | $92.15 | $96.26 | $91.59 | $95.83 | 10.5M |
| 2026-03-18 | $96.19 | $96.93 | $92.56 | $92.66 | 7.6M |
| 2026-03-17 | $98.45 | $98.78 | $97.43 | $97.57 | 5.4M |
| 2026-03-16 | $99.23 | $99.90 | $97.38 | $97.82 | 6.9M |
| 2026-03-13 | $100.64 | $101.22 | $98.86 | $99.15 | 9.4M |
| 2026-03-12 | $101.02 | $102.44 | $99.89 | $100.18 | 12.2M |
| 2026-03-11 | $101.00 | $101.69 | $99.66 | $101.44 | 8.8M |
| 2026-03-10 | $99.37 | $101.14 | $98.26 | $100.77 | 8.0M |
| 2026-03-09 | $98.25 | $100.38 | $96.82 | $99.77 | 9.4M |
| 2026-03-06 | $97.07 | $99.22 | $95.56 | $98.99 | 10.8M |
| 2026-03-05 | $97.12 | $98.93 | $96.94 | $98.69 | 9.6M |
| 2026-03-04 | $97.35 | $98.18 | $95.85 | $97.15 | 6.2M |
| 2026-03-03 | $94.92 | $97.09 | $94.40 | $96.68 | 7.2M |
| 2026-03-02 | $95.71 | $97.11 | $95.50 | $96.76 | 7.3M |
| 2026-02-27 | $96.40 | $98.43 | $96.11 | $98.02 | 7.3M |
| 2026-02-26 | $98.37 | $99.80 | $97.84 | $98.08 | 6.2M |
| 2026-02-25 | $97.27 | $98.20 | $95.90 | $97.93 | 6.3M |
| 2026-02-24 | $94.82 | $96.74 | $94.01 | $96.51 | 6.5M |
| 2026-02-23 | $96.14 | $97.18 | $93.55 | $94.78 | 7.7M |
| 2026-02-20 | $95.21 | $97.78 | $94.90 | $97.49 | 8.8M |
| 2026-02-19 | $95.38 | $95.94 | $94.76 | $95.80 | 5.7M |
| 2026-02-18 | $95.04 | $96.66 | $94.26 | $95.76 | 6.1M |
| 2026-02-17 | $94.90 | $95.51 | $93.62 | $95.39 | 8.7M |
| 2026-02-13 | $95.86 | $96.92 | $93.60 | $93.79 | 8.9M |
| 2026-02-12 | $100.00 | $101.20 | $96.44 | $96.76 | 9.5M |
| 2026-02-11 | $97.74 | $99.32 | $97.33 | $99.12 | 6.9M |
| 2026-02-10 | $98.98 | $99.67 | $97.45 | $97.53 | 8.5M |
| 2026-02-09 | $99.03 | $99.98 | $98.26 | $98.98 | 7.2M |
| 2026-02-06 | $96.30 | $99.58 | $96.00 | $99.45 | 8.1M |
| 2026-02-05 | $96.86 | $97.45 | $95.36 | $96.07 | 6.8M |
| 2026-02-04 | $93.72 | $97.11 | $93.52 | $96.97 | 9.1M |
| 2026-02-03 | $91.62 | $94.40 | $91.29 | $93.04 | 8.4M |
| 2026-02-02 | $91.85 | $92.61 | $90.62 | $91.69 | 8.7M |
| 2026-01-30 | $92.72 | $93.21 | $91.00 | $91.95 | 10.7M |
| 2026-01-29 | $96.76 | $96.90 | $92.61 | $93.88 | 16.6M |
| 2026-01-28 | $102.30 | $104.82 | $95.10 | $95.16 | 26.0M |
| 2026-01-27 | $95.77 | $96.65 | $95.24 | $95.72 | 16.4M |
| 2026-01-26 | $97.21 | $97.97 | $95.79 | $96.33 | 14.1M |
| 2026-01-23 | $97.10 | $97.89 | $95.76 | $97.62 | 11.8M |
| 2026-01-22 | $96.47 | $97.80 | $94.86 | $95.83 | 14.2M |
| 2026-01-21 | $93.82 | $96.52 | $93.73 | $96.43 | 17.1M |
| 2026-01-20 | $91.76 | $93.81 | $90.78 | $93.66 | 13.6M |