Starbucks (SBUX) Stock Chart & Stock Price History

$96.78

+0.66 (+0.69%)

(As of 11:46 AM ET)

Compare

Starbucks Stock Price Performance

5 Day Performance: -2.49%
1 Month Performance: +4.14%
3 Month Performance: +19.85%
6 Month Performance: +4.95%
Year-To-Date Performance: +0.11%
1 Year Performance: +0.87%

Ad Monetary Gold

Trump Warns Gov. Can Confiscate Your Money. CBDC's give Gov. absolute

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.

SBUX Stock Chart for Thursday, September, 19, 2024

Starbucks Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/18/2024	$96.44	$96.12 -0.33%	$97.60	$95.33	8.79 million shs	$108.92 billion
09/17/2024	$96.31	$96.44 +0.13%	$96.54	$95.20	6.28 million shs	$109.29 billion
09/16/2024	$98.57	$96.31 -2.29%	$98.60	$95.98	9.26 million shs	$109.14 billion
09/13/2024	$99.28	$98.57 -0.72%	$99.51	$98.50	9.90 million shs	$111.70 billion
09/12/2024	$98.20	$99.28 +1.10%	$99.30	$97.34	14.65 million shs	$112.50 billion
09/11/2024	$93.34	$98.20 +5.21%	$98.35	$93.66	19.30 million shs	$111.23 billion
Trump Warns Gov. Can Confiscate Your Money. CBDC's give Gov. absolute (Ad) Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it. This means you must act NOW before it's too late.
09/10/2024	$92.21	$93.34 +1.23%	$93.52	$91.14	7.32 million shs	$105.73 billion
09/09/2024	$91.15	$92.21 +1.16%	$92.36	$90.41	10.09 million shs	$104.49 billion
09/06/2024	$91.56	$91.15 -0.45%	$92.16	$90.18	9.26 million shs	$103.25 billion
09/05/2024	$92.33	$91.56 -0.83%	$93.01	$91.20	8.37 million shs	$103.76 billion
09/04/2024	$93.18	$92.33 -0.91%	$93.97	$91.97	7.19 million shs	$104.63 billion
09/03/2024	$94.57	$93.18 -1.47%	$94.81	$93.04	11.22 million shs	$105.59 billion
09/02/2024	$94.57	$94.57	$95.93	$94.43	7.12 million shs	$107.17 billion
08/30/2024	$94.86	$94.57 -0.31%	$95.93	$94.44	7.11 million shs	$107.12 billion
08/29/2024	$95.30	$94.86 -0.46%	$95.83	$94.28	8.78 million shs	$107.45 billion
08/28/2024	$98.60	$95.30 -3.35%	$98.71	$94.38	14.86 million shs	$107.95 billion
08/27/2024	$95.63	$98.60 +3.11%	$98.72	$95.25	17.45 million shs	$111.68 billion
08/26/2024	$94.02	$95.63 +1.71%	$95.93	$94.18	13.87 million shs	$108.32 billion
08/23/2024	$92.43	$94.02 +1.72%	$94.42	$92.83	11.48 million shs	$106.50 billion
08/22/2024	$92.78	$92.43 -0.38%	$92.83	$91.77	10.01 million shs	$104.70 billion
08/21/2024	$93.01	$92.78 -0.25%	$93.38	$92.22	6.76 million shs	$105.09 billion
08/20/2024	$92.30	$93.01 +0.77%	$93.82	$92.13	11.53 million shs	$105.35 billion
08/19/2024	$94.81	$92.30 -2.65%	$94.89	$92.13	14.43 million shs	$104.55 billion
08/16/2024	$94.88	$94.81 -0.07%	$95.65	$93.30	16.32 million shs	$107.44 billion
08/15/2024	$93.90	$94.88 +1.04%	$94.96	$92.98	21.07 million shs	$107.52 billion
08/14/2024	$95.90	$93.90 -2.09%	$95.86	$91.43	45.62 million shs	$106.41 billion
08/13/2024	$77.03	$95.90 +24.50%	$96.01	$90.30	156.97 million shs	$108.63 billion
08/12/2024	$75.09	$77.03 +2.58%	$78.43	$76.29	13.11 million shs	$87.29 billion
08/09/2024	$75.75	$75.09 -0.87%	$75.86	$74.75	4.66 million shs	$85.05 billion
08/08/2024	$75.29	$75.75 +0.61%	$76.15	$74.80	8.83 million shs	$85.84 billion
08/07/2024	$75.37	$75.29 -0.11%	$76.83	$75.16	7.29 million shs	$85.32 billion
08/06/2024	$73.86	$75.37 +2.04%	$75.99	$73.84	10.52 million shs	$85.41 billion
08/05/2024	$75.88	$73.86 -2.66%	$75.00	$72.73	12.37 million shs	$83.66 billion
08/02/2024	$75.11	$75.88 +1.03%	$76.67	$74.92	15.10 million shs	$85.99 billion
08/01/2024	$77.95	$75.11 -3.64%	$78.14	$73.83	16.90 million shs	$85.08 billion
07/31/2024	$75.94	$77.95 +2.65%	$81.21	$77.80	18.89 million shs	$88.29 billion
07/30/2024	$75.20	$75.94 +0.98%	$76.05	$74.85	16.06 million shs	$86.02 billion
07/29/2024	$74.05	$75.20 +1.55%	$75.59	$73.72	10.86 million shs	$85.18 billion
07/26/2024	$73.32	$74.05 +1.00%	$75.01	$73.71	12.38 million shs	$83.88 billion
07/25/2024	$74.68	$73.32 -1.82%	$75.77	$73.26	18.04 million shs	$83.05 billion
Trump Warns Gov. Can Confiscate Your Money. CBDC's give Gov. absolute (Ad) Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it. This means you must act NOW before it's too late.
07/24/2024	$76.26	$74.68 -2.07%	$76.49	$74.02	10.47 million shs	$84.59 billion
07/23/2024	$76.55	$76.26 -0.38%	$77.14	$76.03	9.58 million shs	$86.38 billion
07/22/2024	$79.27	$76.55 -3.43%	$78.47	$76.01	17.75 million shs	$86.71 billion
07/19/2024	$74.19	$79.27 +6.85%	$79.36	$74.19	32.94 million shs	$89.79 billion
07/18/2024	$75.10	$74.19 -1.21%	$75.11	$73.81	10.69 million shs	$84.04 billion
07/17/2024	$75.51	$75.10 -0.54%	$76.13	$74.55	11.56 million shs	$85.07 billion
07/16/2024	$72.75	$75.51 +3.79%	$75.51	$71.55	14.96 million shs	$85.53 billion
07/15/2024	$74.83	$72.75 -2.78%	$74.89	$72.52	9.06 million shs	$82.40 billion
07/12/2024	$73.30	$74.83 +2.09%	$75.05	$73.38	10.55 million shs	$84.76 billion
07/11/2024	$72.51	$73.30 +1.09%	$73.50	$72.08	12.29 million shs	$83.03 billion
07/10/2024	$72.75	$72.51 -0.33%	$73.17	$72.35	11.11 million shs	$82.13 billion
07/09/2024	$74.57	$72.75 -2.44%	$74.64	$72.73	11.82 million shs	$82.40 billion
07/08/2024	$76.05	$74.57 -1.95%	$76.45	$74.48	8.86 million shs	$84.47 billion
07/05/2024	$76.26	$76.05 -0.28%	$76.27	$75.42	9.63 million shs	$86.14 billion
07/04/2024	$76.26	$76.26	$77.04	$76.07	4.91 million shs	$86.38 billion
07/03/2024	$76.83	$76.26 -0.74%	$77.04	$76.07	4.91 million shs	$86.38 billion
07/02/2024	$77.13	$76.83 -0.39%	$77.21	$76.28	8.85 million shs	$87.03 billion
07/01/2024	$77.85	$77.13 -0.92%	$78.22	$76.78	6.76 million shs	$87.37 billion
06/28/2024	$79.24	$77.85 -1.75%	$78.88	$77.61	13.20 million shs	$88.18 billion
06/27/2024	$79.15	$79.24 +0.11%	$79.44	$78.69	10.28 million shs	$89.75 billion
06/26/2024	$79.28	$79.15 -0.16%	$79.28	$78.38	10.71 million shs	$89.65 billion
06/25/2024	$79.73	$79.28 -0.56%	$80.74	$78.87	16.17 million shs	$89.80 billion
06/24/2024	$79.91	$79.73 -0.23%	$80.07	$79.17	7.39 million shs	$90.31 billion
06/21/2024	$79.72	$79.91 +0.24%	$80.24	$79.16	25.65 million shs	$90.51 billion
06/20/2024	$80.20	$79.72 -0.60%	$80.78	$79.68	10.18 million shs	$90.30 billion
06/19/2024	$80.20	$80.20	$81.71	$79.59	9.66 million shs	$90.84 billion
06/18/2024	$81.33	$80.20 -1.39%	$81.71	$79.59	9.66 million shs	$90.84 billion