Starbucks

SBUX
🏛️ usa →
84.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 115.67 117.48 115.61 116.97 3.7M
2021-12-30 116.38 117.34 116.08 116.24 4.1M
2021-12-29 115.40 116.96 115.31 116.38 4.2M
2021-12-28 114.00 116.28 113.81 115.57 4.6M
2021-12-27 112.60 114.37 112.39 114.22 3.7M
2021-12-23 112.23 112.91 111.99 112.37 3.4M
2021-12-22 110.20 111.78 110.00 111.74 3.6M
2021-12-21 109.00 110.90 108.87 110.37 4.7M
2021-12-20 107.07 108.12 106.61 108.09 6.3M
2021-12-17 111.27 111.80 108.22 108.63 13.7M
2021-12-16 115.00 115.40 113.22 113.59 7.5M
2021-12-15 114.81 115.20 112.76 114.68 6.9M
2021-12-14 114.57 115.30 114.03 114.71 6.9M
2021-12-13 116.16 116.83 115.22 115.56 6.5M
2021-12-10 115.82 117.09 115.78 116.73 6.1M
2021-12-09 115.80 116.41 115.24 115.35 5.7M
2021-12-08 115.78 116.65 115.15 116.25 5.8M
2021-12-07 115.06 117.19 114.79 116.26 8.8M
2021-12-06 112.01 114.17 111.71 113.36 8.3M
2021-12-03 111.85 112.85 110.08 111.24 7.0M
2021-12-02 109.17 112.08 109.17 111.42 7.7M
2021-12-01 110.96 113.35 108.55 108.66 7.6M
2021-11-30 109.55 111.09 109.05 109.64 9.5M
2021-11-29 111.36 111.69 109.62 110.73 7.1M
2021-11-26 110.01 110.83 109.25 110.66 6.7M
2021-11-24 113.41 114.26 113.08 113.97 4.5M
2021-11-23 112.00 114.11 111.78 113.58 7.9M
2021-11-22 111.11 112.59 110.67 111.45 6.0M
2021-11-19 112.73 112.90 109.77 110.78 6.9M
2021-11-18 112.12 113.23 111.34 112.90 5.6M
2021-11-17 112.22 113.11 111.66 112.52 5.8M
2021-11-16 112.28 113.11 111.51 112.23 8.0M
2021-11-15 112.12 113.65 111.58 111.87 6.6M
2021-11-12 111.74 112.24 111.09 111.72 7.4M
2021-11-11 113.25 113.25 110.54 111.44 7.2M
2021-11-10 112.91 114.46 112.60 113.25 6.6M
2021-11-09 114.65 115.60 113.37 114.13 6.8M
2021-11-08 116.52 117.47 114.57 115.16 8.8M
2021-11-05 113.24 117.33 113.14 116.91 10.3M
2021-11-04 111.60 112.42 110.93 112.16 8.2M
2021-11-03 111.33 112.92 110.11 112.61 6.4M
2021-11-02 110.25 111.82 109.79 111.45 11.5M
2021-11-01 107.23 110.15 107.20 109.80 14.2M
2021-10-29 107.50 107.99 104.02 106.07 27.4M
2021-10-28 113.74 114.60 112.46 113.20 7.7M
2021-10-27 115.57 115.57 113.08 113.51 5.9M
2021-10-26 114.92 115.28 114.25 114.92 5.9M
2021-10-25 114.74 114.88 113.36 114.71 4.3M
2021-10-22 114.41 114.98 114.07 114.55 3.4M
2021-10-21 113.93 114.56 113.61 114.44 3.7M
2021-10-20 113.06 115.11 112.71 113.86 7.6M
2021-10-19 113.74 114.54 112.76 113.49 5.8M
2021-10-18 111.44 113.57 110.96 113.37 5.0M
2021-10-15 112.45 112.92 110.95 111.45 5.9M
2021-10-14 111.08 112.61 111.01 111.87 5.2M
2021-10-13 111.39 111.48 109.41 110.76 4.8M
2021-10-12 111.72 111.87 110.66 111.00 3.9M
2021-10-11 112.89 113.56 110.92 110.94 6.0M
2021-10-08 112.58 112.66 111.13 111.22 3.8M
2021-10-07 112.38 112.98 112.05 112.21 5.5M
2021-10-06 110.18 112.02 109.48 111.64 5.7M
2021-10-05 111.13 111.48 110.03 110.85 5.9M
2021-10-04 112.43 113.08 111.02 111.46 4.5M
2021-10-01 110.89 113.46 110.54 112.92 5.6M
2021-09-30 111.52 112.16 110.31 110.31 6.0M
2021-09-29 111.90 112.52 111.57 112.17 4.4M
2021-09-28 112.68 113.00 111.08 111.71 5.9M
2021-09-27 113.61 114.67 112.91 113.68 4.0M
2021-09-24 114.13 114.86 113.76 114.11 4.0M
2021-09-23 113.39 114.71 113.10 114.14 3.8M
2021-09-22 113.06 114.03 112.32 113.07 4.6M
2021-09-21 111.92 113.60 111.75 112.22 5.5M
2021-09-20 111.35 112.27 110.38 111.82 7.8M
2021-09-17 114.54 114.85 113.12 113.41 9.3M
2021-09-16 114.79 115.27 113.19 114.67 8.0M
2021-09-15 116.96 117.02 113.12 114.64 11.6M
2021-09-14 119.72 119.86 118.36 118.86 4.7M
2021-09-13 119.89 120.15 118.56 119.18 4.4M
2021-09-10 119.35 120.76 118.89 119.34 6.5M
2021-09-09 117.98 120.07 117.80 118.79 4.7M
2021-09-08 116.10 118.19 115.51 118.04 5.5M
2021-09-07 117.09 117.13 115.47 115.79 4.3M
2021-09-03 116.84 117.58 116.34 117.19 2.9M
2021-09-02 118.29 118.36 116.90 117.37 3.8M
2021-09-01 118.01 118.33 117.28 117.45 4.4M
2021-08-31 115.77 117.60 115.65 117.49 7.0M
2021-08-30 115.61 115.82 114.63 115.61 3.1M
2021-08-27 114.61 115.39 114.18 115.12 4.2M
2021-08-26 115.62 115.77 113.86 114.32 5.2M
2021-08-25 115.59 115.99 115.00 115.57 3.9M
2021-08-24 115.39 115.85 114.94 115.08 3.4M
2021-08-23 114.71 115.46 114.71 115.15 4.2M
2021-08-20 113.98 115.00 113.66 114.63 3.5M
2021-08-19 114.51 115.07 113.61 114.32 5.3M
2021-08-18 116.28 116.74 115.60 115.68 4.5M
2021-08-17 116.62 116.94 115.56 116.57 4.7M
2021-08-16 116.69 117.73 116.41 117.54 6.0M
2021-08-13 115.94 116.83 115.40 116.76 4.4M
2021-08-12 116.41 116.78 115.51 115.75 4.4M
2021-08-11 116.34 117.29 115.90 116.50 6.7M
2021-08-10 118.39 118.50 115.98 116.39 9.8M
2021-08-09 118.99 119.02 117.75 117.94 4.6M
2021-08-06 119.14 119.21 118.08 119.05 6.8M
2021-08-05 118.72 119.09 118.11 119.03 4.3M
2021-08-04 119.13 119.21 117.57 118.25 6.7M
2021-08-03 120.57 120.75 117.52 119.13 6.0M
2021-08-02 122.03 122.98 120.07 120.37 6.0M
2021-07-30 122.19 122.98 121.10 121.43 5.7M
2021-07-29 122.93 123.47 122.14 122.38 6.6M
2021-07-28 122.56 123.33 121.39 122.41 11.7M
2021-07-27 126.08 126.16 124.81 126.03 6.1M
2021-07-26 125.74 126.10 124.25 126.06 4.8M
2021-07-23 124.55 126.32 123.92 125.97 7.9M
2021-07-22 119.34 122.92 119.07 122.63 7.2M
2021-07-21 117.54 119.65 117.48 119.27 4.4M
2021-07-20 115.63 118.07 115.33 117.42 5.1M
2021-07-19 117.54 117.55 114.33 115.32 7.7M
2021-07-16 119.68 120.48 118.50 118.73 5.0M
2021-07-15 119.29 119.58 118.18 118.97 6.5M
2021-07-14 119.94 120.83 119.68 119.80 5.7M
2021-07-13 118.54 119.99 118.45 119.55 5.5M
2021-07-12 117.75 118.78 117.39 118.46 5.7M
2021-07-09 116.06 117.74 116.00 117.47 3.5M
2021-07-08 115.45 116.76 115.24 115.99 4.5M
2021-07-07 115.88 117.77 115.65 117.14 5.4M
2021-07-06 115.08 115.85 114.32 115.73 5.3M
2021-07-02 113.97 115.30 113.71 114.97 4.7M
2021-07-01 111.95 113.49 111.81 113.41 4.8M
2021-06-30 112.34 112.59 111.27 111.81 6.8M
2021-06-29 112.07 112.69 111.53 112.27 3.8M
2021-06-28 112.93 113.05 111.45 112.24 4.5M
2021-06-25 112.75 113.22 112.22 113.04 12.2M
2021-06-24 111.78 112.91 111.78 111.99 3.8M
2021-06-23 111.28 111.97 111.14 111.56 3.6M
2021-06-22 111.07 112.26 110.60 111.85 3.6M
2021-06-21 110.00 111.37 109.68 110.97 5.6M
2021-06-18 110.74 110.75 109.26 109.70 7.0M
2021-06-17 111.00 111.95 110.71 111.39 4.0M
2021-06-16 112.42 112.57 110.20 111.36 4.8M
2021-06-15 112.46 112.50 111.56 111.89 3.5M
2021-06-14 112.78 113.23 111.50 112.45 4.2M
2021-06-11 112.28 112.83 112.19 112.56 3.2M
2021-06-10 111.80 112.43 111.44 112.21 3.8M
2021-06-09 111.74 112.19 111.33 111.39 3.7M
2021-06-08 111.38 111.99 110.86 111.52 4.7M
2021-06-07 111.98 112.28 110.99 111.33 4.0M
2021-06-04 111.62 112.07 111.05 111.99 4.5M
2021-06-03 112.01 112.24 110.15 111.12 5.7M
2021-06-02 113.71 113.71 112.75 113.00 5.0M
2021-06-01 114.56 114.62 113.10 113.34 4.3M
2021-05-28 114.35 114.35 113.05 113.95 4.2M
2021-05-27 113.47 114.09 112.76 113.51 7.4M
2021-05-26 113.30 113.87 112.63 112.85 3.8M
2021-05-25 112.92 113.15 112.18 112.63 5.4M
2021-05-24 111.80 113.03 111.52 112.52 5.5M
2021-05-21 111.63 112.22 110.57 110.92 5.1M
2021-05-20 109.98 111.69 109.87 111.41 5.3M
2021-05-19 109.60 109.94 108.88 109.67 6.0M
2021-05-18 111.37 112.21 111.01 111.07 5.2M
2021-05-17 111.22 111.27 109.83 110.98 4.5M
2021-05-14 111.01 111.59 110.25 111.20 6.8M
2021-05-13 110.16 111.18 109.16 110.49 8.0M
2021-05-12 111.87 112.39 109.56 109.79 8.0M
2021-05-11 113.32 113.69 112.17 113.55 7.8M
2021-05-10 114.57 116.09 114.21 114.30 5.8M
2021-05-07 115.11 115.84 114.24 114.34 4.9M
2021-05-06 113.65 114.81 113.10 114.74 4.1M
2021-05-05 114.21 114.88 113.16 113.48 4.7M
2021-05-04 115.15 115.40 113.54 114.11 6.3M
2021-05-03 115.18 116.74 115.13 115.72 5.0M
2021-04-30 114.00 114.95 113.49 114.49 6.5M
2021-04-29 113.21 115.15 112.76 114.63 8.9M
2021-04-28 113.44 114.15 111.61 112.40 14.8M
2021-04-27 115.67 116.39 115.27 116.15 7.3M
2021-04-26 116.95 117.25 115.06 115.92 5.9M
2021-04-23 116.02 117.98 115.84 117.56 4.6M
2021-04-22 116.87 116.88 115.23 115.92 5.7M
2021-04-21 116.09 117.26 115.86 116.74 4.4M
2021-04-20 116.96 117.26 115.35 116.27 5.7M
2021-04-19 118.17 118.98 117.04 117.60 4.9M
2021-04-16 117.82 118.50 116.94 118.34 5.8M
2021-04-15 115.10 116.89 114.78 116.66 5.1M
2021-04-14 115.22 116.24 114.72 115.16 4.0M
2021-04-13 113.78 115.60 113.68 115.36 4.6M
2021-04-12 113.02 113.89 112.77 113.81 4.7M
2021-04-09 112.91 113.27 111.97 113.18 4.1M
2021-04-08 113.65 113.96 112.68 113.04 5.0M
2021-04-07 112.91 113.76 112.65 113.19 5.6M
2021-04-06 111.38 113.82 111.10 113.15 6.7M
2021-04-05 109.91 111.35 109.87 111.02 6.9M
2021-04-01 110.06 110.06 108.20 109.38 5.8M
2021-03-31 110.33 111.62 109.19 109.27 6.5M
2021-03-30 108.42 110.45 108.28 110.27 4.6M
2021-03-29 109.01 110.25 106.59 109.13 5.2M
2021-03-26 107.25 110.00 107.18 109.90 6.2M
2021-03-25 105.01 107.70 104.06 107.35 8.1M
2021-03-24 106.63 107.28 104.94 104.97 5.7M
2021-03-23 107.74 107.95 105.67 106.25 5.7M
2021-03-22 106.40 108.42 106.00 107.57 7.6M
2021-03-19 108.35 108.85 105.83 106.34 21.5M
2021-03-18 109.28 110.27 107.50 107.62 7.8M
2021-03-17 111.31 111.46 108.93 110.46 10.1M
2021-03-16 110.57 112.34 109.89 111.34 11.4M
2021-03-15 107.89 108.95 107.06 108.90 7.1M
2021-03-12 107.42 107.99 106.58 107.81 3.4M
2021-03-11 108.41 108.57 107.26 107.32 4.7M
2021-03-10 107.22 109.07 106.96 107.78 6.1M
2021-03-09 106.28 107.97 105.83 106.55 5.5M
2021-03-08 104.80 106.89 104.23 105.03 5.1M
2021-03-05 106.06 106.06 102.75 105.20 5.6M
2021-03-04 106.26 107.17 103.85 104.89 7.2M
2021-03-03 106.94 107.96 106.12 106.22 5.3M
2021-03-02 107.31 108.25 105.82 107.20 5.0M
2021-03-01 108.60 110.47 106.54 106.87 7.9M
2021-02-26 104.15 109.48 103.68 108.03 15.1M
2021-02-25 104.00 105.77 103.11 103.47 7.5M
2021-02-24 101.16 104.51 100.60 104.38 7.5M
2021-02-23 103.34 103.34 99.93 101.37 8.7M
2021-02-22 102.99 102.99 101.75 101.81 5.2M
2021-02-19 104.75 105.28 103.22 103.37 4.1M
2021-02-18 103.78 105.34 103.41 104.97 4.1M
2021-02-17 105.11 105.46 104.15 104.44 5.7M
2021-02-16 104.88 106.59 104.70 106.15 4.9M
2021-02-12 105.74 105.94 104.72 105.30 3.2M
2021-02-11 106.12 106.23 105.03 105.86 3.0M
2021-02-10 106.78 106.90 104.93 105.87 4.3M
2021-02-09 106.00 106.83 105.22 106.22 4.1M
2021-02-08 106.42 106.53 105.34 106.26 4.8M
2021-02-05 105.09 107.54 104.78 106.48 8.1M
2021-02-04 101.36 104.24 101.11 103.64 6.9M
2021-02-03 101.25 102.65 100.81 101.02 3.9M
2021-02-02 99.05 102.48 98.78 101.65 6.9M
2021-02-01 96.99 99.62 96.92 98.58 7.2M
2021-01-29 97.39 97.79 95.92 96.81 8.2M
2021-01-28 98.94 100.53 98.10 98.15 8.9M
2021-01-27 101.48 101.78 96.73 97.87 18.1M
2021-01-26 103.40 105.21 103.24 104.69 7.2M
2021-01-25 103.75 103.95 102.17 103.45 5.0M
2021-01-22 104.16 104.47 103.06 103.91 5.2M
2021-01-21 105.46 105.49 104.45 104.58 5.7M
2021-01-20 102.41 105.85 102.20 105.46 5.8M
2021-01-19 102.80 103.60 101.34 102.54 6.5M
2021-01-15 101.38 102.69 101.21 102.33 5.5M
2021-01-14 103.80 104.19 101.71 101.82 4.5M
2021-01-13 102.32 103.38 101.49 102.89 4.8M
2021-01-12 104.01 104.32 102.31 102.82 4.3M
2021-01-11 105.10 105.64 104.27 104.60 4.3M
2021-01-08 103.86 105.76 103.42 105.67 5.9M
2021-01-07 104.49 104.64 102.95 103.35 5.1M
2021-01-06 102.99 105.21 102.91 104.19 5.0M
2021-01-05 102.92 104.26 102.80 103.44 5.7M
2021-01-04 107.66 107.75 102.14 103.10 8.0M