NASDAQ:SBUX
Starbucks Stock Price (Quote)
$73.11
-1.82 (-2.43%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $72.67 | $89.84 | Friday, 3rd May 2024 SBUX stock ended at $73.11. This is 2.43% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.46% from a day low at $72.99 to a day high of $75.51. |
| 90 days | $72.67 | $97.99 | |
| 52 weeks | $72.67 | $108.12 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $91.73 | $92.24 | $91.30 | $91.39 | 6 470 302 |
| Mar 27, 2024 | $90.65 | $91.82 | $90.60 | $91.50 | 5 392 579 |
| Mar 26, 2024 | $90.98 | $91.00 | $90.23 | $90.36 | 6 178 133 |
| Mar 25, 2024 | $90.65 | $91.12 | $90.47 | $90.67 | 6 843 526 |
| Mar 22, 2024 | $91.74 | $91.78 | $90.06 | $90.71 | 6 458 890 |
| Mar 21, 2024 | $92.62 | $93.17 | $91.64 | $91.66 | 6 246 678 |
| Mar 20, 2024 | $91.79 | $92.63 | $91.52 | $92.60 | 5 763 444 |
| Mar 19, 2024 | $91.00 | $91.90 | $90.87 | $91.59 | 5 569 296 |
| Mar 18, 2024 | $90.75 | $91.43 | $90.54 | $91.01 | 7 177 810 |
| Mar 15, 2024 | $91.60 | $92.02 | $90.10 | $90.12 | 18 025 458 |
| Mar 14, 2024 | $91.10 | $91.71 | $90.41 | $91.66 | 8 350 132 |
| Mar 13, 2024 | $92.49 | $92.87 | $90.87 | $91.61 | 8 130 982 |
| Mar 12, 2024 | $92.00 | $92.72 | $91.21 | $92.40 | 9 326 655 |
| Mar 11, 2024 | $91.26 | $92.95 | $91.17 | $92.07 | 6 474 607 |
| Mar 08, 2024 | $90.62 | $91.53 | $90.60 | $91.06 | 7 538 968 |
| Mar 07, 2024 | $91.62 | $91.76 | $90.31 | $90.95 | 8 511 215 |
| Mar 06, 2024 | $91.35 | $92.03 | $91.12 | $91.65 | 4 568 060 |
| Mar 05, 2024 | $92.10 | $92.17 | $91.07 | $91.22 | 7 078 334 |
| Mar 04, 2024 | $93.06 | $93.32 | $92.04 | $92.46 | 7 185 507 |
| Mar 01, 2024 | $94.45 | $94.57 | $92.91 | $93.16 | 7 915 574 |
| Feb 29, 2024 | $94.50 | $95.10 | $93.98 | $94.90 | 11 152 561 |
| Feb 28, 2024 | $93.77 | $93.93 | $92.77 | $93.00 | 5 576 590 |
| Feb 27, 2024 | $94.32 | $94.66 | $93.60 | $94.13 | 5 301 236 |
| Feb 26, 2024 | $95.36 | $95.57 | $94.25 | $94.28 | 7 002 466 |
| Feb 23, 2024 | $95.88 | $96.93 | $95.58 | $95.62 | 6 840 757 |
