-
5 DAY PERFORMANCE
-0.89% -
1 MONTH PERFORMANCE
+4.66% -
3 MONTH PERFORMANCE
+9.99% -
6 MONTH PERFORMANCE
+22.66% -
YEAR-TO-DATE PERFORMANCE
+5.77% -
1 YEAR PERFORMANCE
+4.05%
Starbucks Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $101.09 | $101.57 (0.47%) | $102.12 | $99.89 | 6.78 M | $115.52 B |
| 12/02/2024 | $102.00 | $101.51 (-0.48%) | $102.21 | $99.87 | 6.10 M | $115.45 B |
| 11/29/2024 | $101.37 | $102.46 (1.08%) | $102.50 | $101.27 | 3.42 M | $116.53 B |
| 11/27/2024 | $100.75 | $101.51 (0.75%) | $102.03 | $100.72 | 4.86 M | $115.45 B |
| 11/26/2024 | $101.99 | $100.68 (-1.28%) | $102.09 | $100.47 | 6.56 M | $114.50 B |
| 11/25/2024 | $102.93 | $101.84 (-1.06%) | $103.32 | $101.78 | 8.84 M | $115.82 B |
| 11/22/2024 | $100.00 | $102.50 (2.5%) | $102.56 | $99.77 | 6.56 M | $116.57 B |
| 11/21/2024 | $99.50 | $100.06 (0.56%) | $100.33 | $98.49 | 6.76 M | $113.80 B |
| 11/20/2024 | $98.00 | $98.26 (0.27%) | $98.75 | $97.11 | 7.53 M | $111.75 B |
| 11/19/2024 | $99.79 | $98.35 (-1.44%) | $100.30 | $98.20 | 9.18 M | $111.85 B |
| 11/18/2024 | $98.44 | $100.40 (1.99%) | $100.61 | $97.93 | 7.04 M | $114.18 B |
| 11/15/2024 | $99.10 | $98.42 (-0.69%) | $100.22 | $97.99 | 8.12 M | $111.93 B |
| 11/14/2024 | $99.43 | $99.23 (-0.2%) | $100.02 | $99.14 | 6.44 M | $112.85 B |
| 11/13/2024 | $97.35 | $99.80 (2.52%) | $99.94 | $96.23 | 8.82 M | $113.50 B |
| 11/12/2024 | $100.13 | $98.80 (-1.33%) | $100.54 | $98.42 | 8.44 M | $112.37 B |
| 11/11/2024 | $98.00 | $100.31 (2.36%) | $101.41 | $97.95 | 10.31 M | $114.08 B |
| 11/08/2024 | $96.11 | $97.55 (1.5%) | $97.64 | $96.03 | 6.12 M | $110.94 B |
| 11/07/2024 | $96.06 | $96.12 (0.06%) | $96.69 | $95.76 | 6.20 M | $109.32 B |
| 11/06/2024 | $96.97 | $96.08 (-0.92%) | $98.23 | $94.78 | 9.71 M | $109.27 B |
| 11/05/2024 | $96.86 | $97.09 (0.24%) | $97.47 | $96.15 | 6.35 M | $110.42 B |
| 11/04/2024 | $98.59 | $97.03 (-1.58%) | $98.81 | $96.70 | 7.05 M | $110.35 B |
| 11/01/2024 | $97.60 | $98.87 (1.3%) | $99.80 | $97.37 | 8.86 M | $112.44 B |
| 10/31/2024 | $97.32 | $97.70 (0.39%) | $99.00 | $95.35 | 12.01 M | $111.11 B |
| 10/30/2024 | $97.37 | $97.32 (-0.05%) | $98.15 | $96.80 | 9.19 M | $110.68 B |
| 10/29/2024 | $97.74 | $97.39 (-0.36%) | $98.05 | $96.35 | 7.66 M | $110.76 B |
| 10/28/2024 | $97.65 | $98.02 (0.38%) | $99.14 | $97.55 | 6.79 M | $111.48 B |
| 10/25/2024 | $97.22 | $97.31 (0.09%) | $97.96 | $96.43 | 9.67 M | $110.23 B |
| 10/24/2024 | $97.69 | $97.15 (-0.55%) | $99.42 | $96.85 | 9.83 M | $110.05 B |
| 10/23/2024 | $93.87 | $97.65 (4.03%) | $97.72 | $93.69 | 18.86 M | $110.62 B |
| 10/22/2024 | $96.35 | $96.82 (0.49%) | $97.19 | $95.94 | 6.67 M | $109.68 B |
| 10/21/2024 | $96.95 | $96.45 (-0.52%) | $97.20 | $95.89 | 3.99 M | $109.26 B |
| 10/18/2024 | $95.68 | $96.84 (1.21%) | $96.85 | $95.04 | 6.18 M | $109.70 B |
| 10/17/2024 | $95.33 | $95.27 (-0.06%) | $96.19 | $94.78 | 5.58 M | $107.92 B |
| 10/16/2024 | $95.45 | $95.46 (0.01%) | $95.84 | $94.09 | 7.54 M | $108.14 B |
| 10/15/2024 | $94.67 | $95.04 (0.39%) | $95.97 | $94.57 | 6.26 M | $107.66 B |
| 10/14/2024 | $95.41 | $94.76 (-0.68%) | $95.53 | $94.34 | 4.12 M | $107.34 B |
| 10/11/2024 | $94.14 | $95.55 (1.5%) | $95.96 | $94.01 | 4.83 M | $108.24 B |
| 10/10/2024 | $95.42 | $93.88 (-1.61%) | $95.48 | $93.76 | 5.46 M | $106.35 B |
| 10/09/2024 | $96.48 | $95.88 (-0.62%) | $96.48 | $95.46 | 3.34 M | $108.61 B |
| 10/08/2024 | $96.05 | $96.21 (0.17%) | $96.88 | $95.28 | 6.60 M | $108.99 B |
| 10/07/2024 | $96.19 | $96.09 (-0.1%) | $96.52 | $95.36 | 7.48 M | $108.85 B |
| 10/04/2024 | $96.17 | $96.58 (0.43%) | $96.73 | $95.15 | 6.82 M | $109.41 B |
| 10/03/2024 | $95.64 | $95.56 (-0.08%) | $96.39 | $95.31 | 5.56 M | $108.25 B |
| 10/02/2024 | $96.83 | $96.50 (-0.34%) | $97.00 | $95.87 | 6.35 M | $109.32 B |
| 10/01/2024 | $97.49 | $97.43 (-0.06%) | $98.14 | $96.35 | 7.17 M | $110.37 B |
| 09/30/2024 | $97.39 | $97.49 (0.1%) | $97.69 | $96.41 | 6.44 M | $110.44 B |
| 09/27/2024 | $97.65 | $97.36 (-0.3%) | $98.15 | $97.19 | 6.32 M | $110.29 B |
| 09/26/2024 | $98.50 | $97.47 (-1.05%) | $99.15 | $97.00 | 9.88 M | $110.41 B |
| 09/25/2024 | $94.26 | $95.62 (1.44%) | $95.96 | $94.22 | 8.63 M | $108.32 B |
| 09/24/2024 | $95.47 | $94.45 (-1.07%) | $95.82 | $94.19 | 8.61 M | $106.99 B |
| 09/23/2024 | $96.05 | $95.48 (-0.59%) | $96.05 | $94.35 | 8.38 M | $108.16 B |
| 09/20/2024 | $96.85 | $96.05 (-0.83%) | $97.06 | $95.32 | 19.54 M | $108.81 B |
| 09/19/2024 | $97.97 | $96.90 (-1.09%) | $98.70 | $96.33 | 8.75 M | $109.77 B |
| 09/18/2024 | $95.55 | $96.12 (0.6%) | $97.60 | $95.33 | 8.79 M | $108.88 B |
| 09/17/2024 | $96.49 | $96.44 (-0.05%) | $96.54 | $95.20 | 6.28 M | $109.25 B |
| 09/16/2024 | $98.52 | $96.31 (-2.24%) | $98.60 | $95.98 | 9.26 M | $109.10 B |
| 09/13/2024 | $99.13 | $98.57 (-0.56%) | $99.51 | $98.50 | 9.90 M | $111.66 B |
| 09/12/2024 | $98.46 | $99.28 (0.83%) | $99.31 | $97.34 | 14.66 M | $112.46 B |
| 09/11/2024 | $94.08 | $98.20 (4.38%) | $98.35 | $93.66 | 19.30 M | $111.24 B |
| 09/10/2024 | $92.12 | $93.34 (1.32%) | $93.52 | $91.14 | 7.33 M | $105.74 B |
| 09/09/2024 | $91.22 | $92.21 (1.09%) | $92.36 | $90.41 | 10.09 M | $104.46 B |
| 09/06/2024 | $91.50 | $91.15 (-0.38%) | $92.16 | $90.18 | 9.26 M | $103.25 B |
| 09/05/2024 | $92.17 | $91.56 (-0.66%) | $93.02 | $91.20 | 8.37 M | $103.72 B |
| 09/04/2024 | $93.37 | $92.33 (-1.11%) | $93.98 | $91.97 | 7.19 M | $104.59 B |