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 14, 2016 | $57.58 | $58.78 | $57.50 | $58.65 | 9 043 100 |
| Mar 11, 2016 | $58.10 | $58.10 | $56.57 | $57.59 | 15 494 200 |
| Mar 10, 2016 | $57.51 | $57.86 | $56.92 | $57.52 | 7 014 500 |
| Mar 09, 2016 | $57.78 | $57.97 | $56.79 | $57.07 | 9 732 300 |
| Mar 08, 2016 | $57.58 | $58.23 | $57.26 | $57.60 | 8 063 600 |
| Mar 07, 2016 | $58.44 | $58.67 | $57.31 | $58.00 | 9 199 100 |
| Mar 04, 2016 | $59.14 | $59.19 | $58.23 | $58.70 | 8 328 500 |
| Mar 03, 2016 | $59.12 | $59.20 | $58.20 | $59.04 | 8 261 900 |
| Mar 02, 2016 | $59.83 | $60.00 | $58.83 | $59.56 | 8 852 200 |
| Mar 01, 2016 | $58.77 | $60.20 | $58.50 | $60.04 | 9 180 200 |
| Feb 29, 2016 | $58.25 | $59.15 | $58.10 | $58.21 | 7 613 200 |
| Feb 26, 2016 | $59.00 | $59.21 | $57.92 | $58.34 | 7 468 200 |
| Feb 25, 2016 | $58.46 | $58.75 | $58.00 | $58.75 | 6 230 300 |
| Feb 24, 2016 | $57.21 | $58.35 | $56.28 | $58.11 | 10 776 400 |
| Feb 23, 2016 | $58.45 | $58.90 | $58.00 | $58.46 | 7 031 900 |
| Feb 22, 2016 | $58.63 | $58.95 | $58.17 | $58.87 | 8 378 200 |
| Feb 19, 2016 | $56.92 | $57.86 | $56.52 | $57.67 | 9 018 500 |
| Feb 18, 2016 | $57.57 | $57.57 | $56.67 | $56.96 | 8 409 800 |
| Feb 17, 2016 | $56.70 | $57.66 | $56.16 | $57.63 | 11 870 500 |
| Feb 16, 2016 | $56.79 | $56.85 | $55.98 | $56.41 | 11 495 800 |
| Feb 12, 2016 | $55.56 | $56.04 | $55.04 | $55.86 | 8 628 300 |
| Feb 11, 2016 | $53.89 | $55.39 | $53.55 | $54.92 | 12 045 200 |
| Feb 10, 2016 | $55.28 | $56.35 | $55.01 | $55.14 | 11 643 900 |
| Feb 09, 2016 | $53.19 | $55.29 | $53.17 | $54.42 | 11 535 000 |
| Feb 08, 2016 | $53.09 | $54.47 | $52.63 | $54.14 | 21 436 200 |
