Dividends Calendar   Earnings Calendar
SBUX

SBUX  |  Starbucks

Services sector
Starbucks

Historical Data

Date Price Open High Low Vol Change
Jul 28 101.25 101.5
101.83
100.81
5.3M 0.47%
Jul 27 100.78 102.03
102.43
100.54
5.4M -0.93%
Jul 26 101.73 102.21
102.67
101.3
6.6M -1.16%
Jul 25 102.92 102.43
103.77
102.33
5.6M 0.14%
Jul 24 102.78 102.88
103.41
102.32
4.7M -0.04%
Jul 21 102.82 101.8
103.55
101.61
20.4M 1.92%
Jul 20 100.88 101.78
102.48
100.7
5.5M -0.93%
Jul 19 101.83 100.62
101.98
100.61
5.5M 1.06%
Jul 18 100.76 100.74
101.42
99.86
6.0M -0.17%
Jul 17 100.93 100.83
101.81
100.04
5.2M -0.67%
Jul 14 101.61 101.77
102.08
100.99
3.9M 0.01%
Jul 13 101.6 101.51
102.2
101.3
4.5M 0.45%
Jul 12 101.14 101.42
101.83
100.76
6.9M 1.05%
Jul 11 100.09 99.44
100.23
99.14
5.3M 0.97%
Jul 10 99.13 96.3
99.53
96.23
9.3M 3.21%
Jul 7 96.05 95.99
96.66
95.55
7.9M -0.16%
Jul 6 96.2 97.86
98.07
95.9
7.1M -2.3%
Jul 5 98.46 99.15
99.33
98.29
6.2M -0.7%
Jul 3 99.15 98.78
99.55
98.27
3.3M 0.09%
Jun 30 99.06 99.4
99.46
98.54
6.2M 0.39%
Jun 29 98.68 98.61
98.83
97.98
5.1M 0.07%
Jun 28 98.61 98.64
98.64
97.3
6.6M -0.11%
Jun 27 98.72 98.39
99.06
97.72
5.0M 0.50%
Jun 26 98.23 98.34
98.77
97.48
6.0M -0.11%
Jun 23 98.34 99.65
99.72
97.52
18.8M -2.49%
Jun 22 100.85 101.42
101.64
99.64
6.1M -1%
Jun 21 101.87 100.6
102.46
100.36
5.5M 0.59%
Jun 20 101.27 101.86
102.49
100.9
5.4M -0.59%
Jun 16 101.87 102.01
102.51
101.48
11.7M 0.48%
Jun 15 101.38 101.34
101.99
100.66
6.2M 0.72%
Jun 14 100.66 99.56
101.36
99.19
9.3M 1.41%
Jun 13 99.26 98.51
99.47
98.51
5.1M 0.81%
Jun 12 98.46 97.96
98.51
97.52
6.7M 0.51%
Jun 9 97.96 98.8
98.96
97.64
5.6M -1.2%
Jun 8 99.15 97.65
99.18
96.92
6.9M 1.26%
Jun 7 97.92 98.55
98.86
97.59
6.3M -0.31%
Jun 6 98.22 99.74
100.33
97.53
8.4M -1.71%
Jun 5 99.93 100.04
100.87
99.5
6.1M 0.43%
Jun 2 99.5 98.31
99.66
98.19
6.2M 2.03%
Jun 1 97.52 97.59
98.23
96.52
6.6M -0.12%
May 31 97.64 98.03
98.08
96.98
10.4M -0.11%
May 30 97.75 98.89
98.96
97.31
6.5M -0.79%
May 26 98.53 98.63
99.61
98.33
7.3M 0.09%
May 25 98.44 98.7
98.9
97.73
7.9M -1.17%
May 24 99.61 100.8
100.81
99.11
6.1M -0.73%
May 23 100.34 102.11
102.14
100.07
6.7M -2.49%
May 22 102.9 105.52
105.7
102.77
7.5M -2.47%
May 19 105.51 107
107.15
105.32
5.0M -1.48%
May 18 107.09 105.42
107.14
105.2
5.4M 1.32%
May 17 105.69 105.96
106.54
104.94
4.8M 0.39%
May 16 105.28 106.41
106.56
105.19
3.7M -1.28%
May 15 106.64 106.11
106.75
105.61
4.2M 0.49%
May 12 106.12 105.76
106.21
104.83
5.2M 0.46%
May 11 105.63 106.44
106.76
105.12
4.8M -1.25%
May 10 106.97 107.16
108.11
105.68
4.6M 0.24%
May 9 106.71 106.99
107.18
106.4
3.7M -0.43%
May 8 107.17 107.47
108.12
106.93
6.1M -0.04%
May 5 107.21 105.55
107.48
105.38
7.8M 2.38%
May 4 104.72 104.27
105.67
103.8
8.8M 0.73%
May 3 103.96 109.07
109.72
103.8
24.3M 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube Pinterest

Peers / Similar stocks 

mcd  pep  wen  dri  yum  eat  qsr 

Other stocks 

goog  intc  ea  dis  nke  amat  wba  ba  mar  sgmo  len  mrvl 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Swing Trading For Dummies
Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!