SBUX (Starbucks Corporation) - Sector: Consumer Services / Industry: Restaurants



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 96.35 96.39 95.85 96.48 -0.2819% -0.3207% 0.653% 314,345 $30,298,928
2019-08-19 97.23 96.66 96.22 97.41 0.145% 0.7356% 1.2216% 5,324,900 $514,704,834
2019-08-16 96.29 96.52 95.85 96.83 1.0363% 0.7956% 1.0121% 4,852,200 $468,334,344
2019-08-15 95.50 95.53 94.61 96.27 0.6426% 0.611% 1.7243% 5,559,400 $531,089,482
2019-08-14 95.91 94.92 94.87 97.02 -1.7696% -0.7491% 2.216% 9,989,500 $948,203,340
2019-08-13 94.52 96.63 94.21 96.67 1.8122% -0.4109% 2.5447% 8,915,600 $861,514,428
2019-08-12 95.78 94.91 94.30 96.02 -1.4434% -0.54% 1.7913% 5,513,800 $523,314,758
2019-08-09 96.15 96.30 95.42 96.84 0.0312% -0.1246% 1.4663% 5,209,200 $501,645,960
2019-08-08 95.23 96.27 94.44 96.41 1.1027% 0.0105% 2.0525% 7,423,600 $714,669,972
2019-08-07 94.60 95.22 94.17 95.70 -0.1259% -0.7762% 1.5987% 6,414,000 $610,741,080
2019-08-06 94.31 95.34 93.80 95.71 1.7503% 0.651% 1.9956% 7,438,000 $709,138,920
2019-08-05 94.51 93.70 93.03 95.52 -1.8951% -1.047% 2.6068% 8,917,400 $835,560,380
2019-08-02 95.00 95.51 94.80 96.04 0.1363% -0.3984% 1.2911% 6,381,700 $609,516,167
2019-08-01 95.00 95.38 94.58 97.58 0.7287% 0.3274% 3.0744% 8,342,300 $795,688,574
2019-07-31 96.65 94.69 93.50 96.65 -2.0279% 0% 3.2592% 9,912,100 $938,576,749
2019-07-30 97.50 96.65 96.52 98.28 -1.3977% -0.5305% 1.7908% 7,248,300 $700,548,195
2019-07-29 98.05 98.02 97.21 98.94 -1.0998% -1.0744% 1.7485% 11,184,500 $1,096,304,690
2019-07-26 96.40 99.11 95.21 99.72 8.936% 5.9574% 4.5227% 20,846,500 $2,066,096,615
2019-07-25 91.49 90.98 90.47 91.55 0.364% 0.9266% 1.1797% 8,106,300 $737,511,174
2019-07-24 89.90 90.65 89.68 90.75 0.5993% -0.233% 1.1791% 5,388,100 $488,431,265
2019-07-23 91.25 90.11 89.17 91.36 -0.8909% 0.363% 2.3955% 7,609,200 $685,665,012
2019-07-22 90.52 90.92 90.05 91.18 0.6866% 0.2436% 1.2393% 5,636,600 $512,479,672
2019-07-19 91.41 90.30 90.23 91.61 -1.3115% -0.0984% 1.5064% 10,804,800 $975,673,440
2019-07-18 90.33 91.50 89.95 91.54 1.385% 0.0886% 1.7369% 6,471,400 $592,133,100
2019-07-17 90.08 90.25 89.73 90.38 0.1887% 0% 0.7158% 4,635,900 $418,389,975
2019-07-16 90.22 90.08 89.59 90.48 -0.0887% 0.0644% 0.9836% 5,591,900 $503,718,352
2019-07-15 89.87 90.16 89.66 90.34 0.4344% 0.1114% 0.7527% 6,061,300 $546,486,808
2019-07-12 89.28 89.77 88.85 89.82 0.7859% 0.2358% 1.0799% 5,628,000 $505,225,560
2019-07-11 88.66 89.07 88.27 89.29 0.7807% 0.3168% 1.1423% 6,191,400 $551,467,998
2019-07-10 87.42 88.38 87.42 88.54 1.3184% 0.2178% 1.265% 5,293,000 $467,795,340
2019-07-09 87.29 87.23 86.89 87.65 -0.2402% -0.1715% 0.8693% 5,355,400 $467,151,542
2019-07-08 87.60 87.44 87.18 87.95 -0.3987% -0.2164% 0.8755% 6,359,500 $556,074,680
2019-07-05 87.50 87.79 86.88 87.89 0% -0.3303% 1.1435% 5,733,100 $503,308,849
2019-07-03 86.04 87.79 85.98 87.82 2.6664% 0.6198% 2.0952% 7,818,600 $686,394,894
2019-07-02 84.74 85.51 84.52 85.59 1.1354% 0.2247% 1.2465% 6,205,800 $530,657,958
2019-07-01 84.62 84.55 84.03 84.96 0.8589% 0.9424% 1.0946% 7,935,100 $670,912,705
2019-06-28 83.56 83.83 83.32 83.96 0.3231% 0% 0.7623% 6,735,300 $564,620,199
2019-06-27 83.55 83.56 83.21 83.89 0.2159% 0.2039% 0.8106% 6,084,200 $508,395,752
2019-06-26 84.30 83.38 83.18 84.30 -1.0326% 0.0593% 1.3286% 7,576,400 $631,720,232
2019-06-25 84.20 84.25 83.96 85.20 0.7173% 0.6575% 1.4554% 7,312,300 $616,061,275
2019-06-24 84.08 83.65 83.61 84.56 -0.2028% 0.3102% 1.1235% 6,692,500 $559,827,625
2019-06-21 84.43 83.82 83.81 84.77 -1.0273% -0.307% 1.1325% 12,610,000 $1,056,970,199
2019-06-20 84.41 84.69 83.83 84.83 1.05% 0.7159% 1.1731% 5,215,800 $441,726,102
2019-06-19 83.08 83.81 82.08 83.92 1.0733% 0.193% 2.1926% 5,401,400 $452,691,334
2019-06-18 83.55 82.92 82.89 84.11 -0.1205% 0.6384% 1.4564% 10,582,600 $877,509,192
2019-06-17 84.65 83.02 82.89 84.69 -1.4482% 0.4867% 2.1195% 9,313,700 $773,223,374
2019-06-14 83.54 84.24 83.39 84.61 1.0678% 0.228% 1.4419% 9,226,500 $777,240,360
2019-06-13 83.33 83.35 83.02 84.05 0.5065% 0.4823% 1.2255% 7,156,800 $596,519,280
2019-06-12 82.59 82.93 82.32 83.67 0.6799% 0.2671% 1.615% 6,088,800 $504,944,184
2019-06-11 82.30 82.37 81.85 82.86 0.537% 0.4516% 1.2189% 6,226,400 $512,868,568
2019-06-10 82.85 81.93 81.38 82.86 -0.6668% 0.4486% 1.7889% 8,102,800 $663,862,404
2019-06-07 81.60 82.48 81.51 83.33 1.3268% 0.2457% 2.1841% 11,278,800 $930,275,424
2019-06-06 80.03 81.40 79.90 81.63 1.8009% 0.0875% 2.1245% 10,457,200 $851,216,080
2019-06-05 78.79 79.96 78.66 79.97 1.8339% 0.3439% 1.6381% 7,437,100 $594,670,516
2019-06-04 76.77 78.52 76.66 78.76 3.0176% 0.7216% 2.67% 11,685,000 $917,506,200
2019-06-03 76.12 76.22 75.65 76.53 0.2104% 0.0789% 1.1499% 8,122,200 $619,074,084
2019-05-31 75.60 76.06 75.38 76.32 -0.1444% -0.7483% 1.2317% 7,625,700 $580,010,742
2019-05-30 75.65 76.17 75.63 76.43 1.1823% 0.4915% 1.0467% 7,178,400 $546,778,728
2019-05-29 75.33 75.28 74.33 75.49 -0.5548% -0.4888% 1.5366% 10,511,600 $791,313,248
2019-05-28 76.36 75.70 75.32 76.68 -0.5909% 0.2758% 1.7736% 16,205,200 $1,226,733,640
2019-05-24 76.83 76.15 75.97 77.06 -0.3403% 0.5497% 1.4145% 5,627,600 $428,541,740
2019-05-23 76.88 76.41 75.69 76.94 -1.0874% -0.479% 1.6246% 9,213,200 $703,980,612
2019-05-22 77.20 77.25 76.91 77.72 -0.3612% -0.4256% 1.0358% 5,602,300 $432,777,675
2019-05-21 77.05 77.53 76.75 77.85 1.1349% 0.5087% 1.413% 5,808,500 $450,333,005
2019-05-20 78.30 76.66 76.57 78.42 -2.8513% -0.773% 2.3591% 11,475,000 $879,673,500
2019-05-17 78.52 78.91 78.37 79.65 0.0127% -0.4816% 1.607% 7,379,900 $582,347,909
2019-05-16 77.66 78.90 77.57 79.24 1.466% -0.1286% 2.1092% 6,941,800 $547,708,020
2019-05-15 76.69 77.76 76.53 77.94 0.9084% -0.4801% 1.8155% 5,415,500 $421,109,280
2019-05-14 76.75 77.06 76.68 77.74 0.4956% 0.0854% 1.3635% 6,870,900 $529,471,554
2019-05-13 77.25 76.68 76.08 77.78 -2.2188% -1.492% 2.1857% 9,778,500 $749,815,380
2019-05-10 77.63 78.42 77.16 78.80 0.6675% -0.3466% 2.0812% 6,448,600 $505,699,212
2019-05-09 77.58 77.90 77.34 78.23 -0.1922% -0.6022% 1.1313% 7,326,600 $570,742,140
2019-05-08 77.58 78.05 77.12 78.64 0.1154% -0.4824% 1.9329% 7,799,900 $608,782,195
2019-05-07 77.57 77.96 77.42 78.74 -0.1281% -0.6277% 1.6764% 8,115,800 $632,707,768
2019-05-06 77.20 78.06 77.02 78.08 0.0128% -1.089% 1.3576% 5,607,500 $437,721,450
2019-05-03 77.59 78.05 77.34 78.40 0.7487% 0.1549% 1.352% 4,967,900 $387,744,595
2019-05-02 77.67 77.47 76.75 77.76 -0.0645% 0.1877% 1.2989% 6,247,500 $483,993,825
2019-05-01 77.67 77.52 77.37 78.15 -0.206% -0.0129% 0.9981% 6,678,000 $517,678,560
2019-04-30 77.00 77.68 76.69 77.79 1.0012% 0.117% 1.4141% 7,384,400 $573,620,192
2019-04-29 77.30 76.91 76.59 77.67 -0.6972% -0.1937% 1.3905% 5,426,800 $417,375,188
2019-04-26 76.95 77.45 75.06 77.52 0.4409% -0.2075% 3.1734% 12,550,500 $972,036,225
2019-04-25 76.11 77.11 75.95 77.23 0.9425% -0.3665% 1.6574% 11,084,500 $854,725,795
2019-04-24 76.05 76.39 75.91 76.88 0.5264% 0.079% 1.2617% 9,347,300 $714,040,247
2019-04-23 75.48 75.99 75.41 76.06 0.7825% 0.1061% 0.8546% 5,273,900 $400,763,661
2019-04-22 75.71 75.40 75.21 76.06 -0.8677% -0.4602% 1.1175% 4,883,100 $368,185,740
2019-04-18 75.48 76.06 75.21 76.26 1.2513% 0.4792% 1.3769% 6,607,800 $502,589,268
2019-04-17 75.61 75.12 74.80 75.96 -0.7662% -0.1189% 1.5271% 9,439,000 $709,057,680
2019-04-16 76.48 75.70 75.36 76.56 -0.604% 0.4202% 1.5609% 8,336,600 $631,080,620
2019-04-15 76.67 76.16 76.08 76.70 -0.6393% 0.0261% 0.8083% 7,632,200 $581,268,352
2019-04-12 76.10 76.65 76.07 76.95 1.0281% 0.3032% 1.1436% 5,194,800 $398,181,420
2019-04-11 75.75 75.87 75.65 76.07 0.5167% 0.3577% 0.5521% 6,042,600 $458,452,062
2019-04-10 75.21 75.48 75.21 75.81 0.4792% 0.1198% 0.798% 6,066,300 $457,884,324
2019-04-09 74.87 75.12 74.80 75.23 -0.1064% -0.4358% 0.5716% 4,905,800 $368,523,696
2019-04-08 74.47 75.20 74.47 75.30 0.2266% -0.7464% 1.1023% 5,140,400 $386,558,080
2019-04-05 74.35 75.03 74.35 75.08 0.9146% 0% 0.9723% 5,346,200 $401,125,386
2019-04-04 74.50 74.35 73.98 74.67 0.0269% 0.2287% 0.9241% 5,449,800 $405,192,629
2019-04-03 74.56 74.33 73.87 74.78 0.0808% 0.3905% 1.2217% 6,755,600 $502,143,748
2019-04-02 74.01 74.27 73.84 74.45 0.4191% 0.0676% 0.8193% 5,520,900 $410,037,243
2019-04-01 74.76 73.96 73.73 74.93 -0.5112% 0.565% 1.6015% 8,108,400 $599,697,264
2019-03-29 74.01 74.34 73.53 74.48 0% 0% 0% 9,099,500 $676,456,830