219 Followers USX:SBUX - Starbucks Corp StarBucks
Sector: Consumer Discretionary, Industry: Restaurants
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
28 Mar 2024 USD 91.79 92.24 91.3 91.39 91.39 -0.11 (-0.12%) 6,782,400
27 Mar 2024 USD 90.65 91.83 90.6 91.5 91.5 +1.14 (+1.26%) 5,863,700
26 Mar 2024 USD 90.98 91 90.23 90.36 90.36 -0.31 (-0.34%) 6,216,100
25 Mar 2024 USD 90.65 91.12 90.47 90.67 90.67 -0.04 (-0.04%) 6,903,000
22 Mar 2024 USD 91.74 91.78 90.06 90.71 90.71 -0.95 (-1.04%) 6,493,800
21 Mar 2024 USD 92.63 93.17 91.64 91.66 91.66 -0.94 (-1.02%) 6,287,300
20 Mar 2024 USD 91.79 92.63 91.52 92.6 92.6 +1.01 (+1.10%) 5,804,400
19 Mar 2024 USD 91 91.9 90.86 91.59 91.59 +0.58 (+0.64%) 5,676,500
18 Mar 2024 USD 90.75 91.43 90.53 91.01 91.01 +0.89 (+0.99%) 7,413,900
15 Mar 2024 USD 91.6 92.02 90.1 90.12 90.12 -1.54 (-1.68%) 18,133,600
14 Mar 2024 USD 91.1 91.71 90.41 91.66 91.66 +0.05 (+0.05%) 8,544,800
13 Mar 2024 USD 92.49 92.87 90.87 91.61 91.61 -0.79 (-0.85%) 8,254,500
12 Mar 2024 USD 92 92.72 91.21 92.4 92.4 +0.33 (+0.36%) 9,444,900
11 Mar 2024 USD 91.26 92.96 91.17 92.07 92.07 +1.01 (+1.11%) 6,702,300
8 Mar 2024 USD 90.62 91.53 90.6 91.06 91.06 +0.11 (+0.12%) 7,671,500
7 Mar 2024 USD 91.62 91.76 90.31 90.95 90.95 -0.7 (-0.76%) 8,792,400
6 Mar 2024 USD 91.35 92.03 91.12 91.65 91.65 +0.43 (+0.47%) 4,826,900
5 Mar 2024 USD 92.1 92.17 91.07 91.22 91.22 -1.24 (-1.34%) 7,137,300
4 Mar 2024 USD 93.06 93.32 92.04 92.46 92.46 -0.7 (-0.75%) 7,321,000
1 Mar 2024 USD 94.45 94.57 92.91 93.16 93.16 -1.74 (-1.83%) 7,990,800
29 Feb 2024 USD 94.5 95.1 93.98 94.9 94.9 +1.9 (+2.04%) 11,221,100
28 Feb 2024 USD 93.77 93.97 92.77 93 93 -1.13 (-1.20%) 5,622,400
27 Feb 2024 USD 94.32 94.66 93.6 94.13 94.13 -0.15 (-0.16%) 5,356,100
26 Feb 2024 USD 95.36 95.57 94.25 94.28 94.28 -1.34 (-1.40%) 7,043,800
23 Feb 2024 USD 95.88 96.93 95.58 95.62 95.62 -0.16 (-0.17%) 6,845,200
22 Feb 2024 USD 94.89 96.08 94.14 95.78 95.78 +0.76 (+0.80%) 8,124,700
21 Feb 2024 USD 93.86 95.77 93.77 95.02 95.02 +1.56 (+1.67%) 8,286,300
20 Feb 2024 USD 93.36 94.12 93.07 93.46 93.46 +0.24 (+0.26%) 8,844,500
16 Feb 2024 USD 93.1 94.18 92.75 93.22 93.22 0.0 (0.0%) 5,734,200
15 Feb 2024 USD 94.03 94.24 93 93.22 93.22 -0.85 (-0.90%) 8,878,000



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms