Starbucks

SBUX
🏛️ usa →
85.64
Last Update: 2025-09-29
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
2023-12-29 95.88 96.35 95.35 96.01 6.1M
2023-12-28 95.50 95.97 95.11 95.93 4.5M
2023-12-27 95.69 95.78 94.79 95.29 5.0M
2023-12-26 95.34 95.69 94.96 95.67 3.7M
2023-12-22 94.89 95.83 94.34 95.28 6.4M
2023-12-21 95.08 95.44 94.47 95.33 7.1M
2023-12-20 96.36 96.88 94.65 94.71 10.1M
2023-12-19 96.94 98.05 96.94 97.72 6.0M
2023-12-18 97.24 97.32 95.92 96.56 6.1M
2023-12-15 97.84 98.24 96.56 96.75 12.5M
2023-12-14 98.72 98.79 97.15 97.84 9.8M
2023-12-13 98.50 98.64 96.82 98.11 7.7M
2023-12-12 98.44 98.60 97.43 98.15 6.3M
2023-12-11 97.22 99.01 97.22 98.12 7.6M
2023-12-08 96.08 96.86 95.81 96.61 7.1M
2023-12-07 97.25 97.70 96.27 96.44 7.9M
2023-12-06 95.95 97.17 95.47 97.02 12.1M
2023-12-05 97.38 97.48 94.85 95.54 16.0M
2023-12-04 98.39 98.88 96.77 97.60 11.5M
2023-12-01 98.50 99.28 97.52 99.20 12.5M
2023-11-30 100.06 100.12 98.42 99.30 11.4M
2023-11-29 101.51 101.69 99.53 99.85 8.4M
2023-11-28 101.96 102.05 100.89 101.18 6.8M
2023-11-27 102.29 103.09 102.07 102.36 7.9M
2023-11-24 103.44 103.60 102.47 102.78 3.2M
2023-11-22 104.16 104.68 103.28 103.44 4.8M
2023-11-21 104.45 104.68 103.17 103.69 6.1M
2023-11-20 105.21 105.47 103.86 104.30 9.8M
2023-11-17 107.18 107.50 105.48 105.57 6.3M
2023-11-16 106.28 107.66 106.20 107.21 8.0M
2023-11-15 105.66 106.54 105.66 106.03 8.0M
2023-11-14 104.48 105.82 104.24 105.60 8.3M
2023-11-13 103.92 104.23 102.96 103.51 7.1M
2023-11-10 102.60 104.35 101.98 104.33 7.3M
2023-11-09 104.30 104.46 102.03 102.23 7.6M
2023-11-08 103.74 104.82 103.65 104.30 7.5M
2023-11-07 104.23 104.39 103.33 103.68 6.2M
2023-11-06 102.87 104.09 101.97 104.03 7.5M
2023-11-03 100.62 103.77 100.50 102.65 16.0M
2023-11-02 100.99 101.92 99.74 100.01 23.4M
2023-11-01 91.83 91.86 90.55 91.35 14.3M
2023-10-31 93.17 93.32 92.00 92.24 9.3M
2023-10-30 93.12 93.71 92.72 93.15 7.9M
2023-10-27 92.64 93.73 91.77 92.02 8.3M
2023-10-26 93.81 94.48 92.60 92.67 6.2M
2023-10-25 94.32 95.36 93.97 94.00 5.5M
2023-10-24 94.28 94.98 94.06 94.62 3.6M
2023-10-23 93.93 95.03 93.29 94.20 4.5M
2023-10-20 94.62 95.09 94.14 94.19 4.7M
2023-10-19 94.37 95.66 94.17 94.42 5.6M
2023-10-18 93.94 94.53 93.50 93.75 4.1M
2023-10-17 92.75 94.19 92.63 94.18 6.1M
2023-10-16 92.17 93.86 91.85 93.65 4.6M
2023-10-13 91.28 92.06 91.05 91.48 4.8M
2023-10-12 91.84 92.25 90.77 91.42 5.5M
2023-10-11 93.29 93.63 91.85 91.95 4.5M
2023-10-10 92.96 93.97 92.87 93.18 5.0M
2023-10-09 92.45 92.79 91.43 92.68 4.1M
2023-10-06 92.00 93.34 91.68 92.85 7.0M
2023-10-05 91.14 93.05 91.14 92.37 7.5M
2023-10-04 89.89 91.43 89.81 91.15 6.2M
2023-10-03 90.50 91.07 89.21 89.48 6.7M
2023-10-02 91.05 91.74 90.79 91.13 6.4M
2023-09-29 92.61 93.06 90.84 91.27 7.7M
2023-09-28 91.17 91.39 90.21 91.08 4.7M
2023-09-27 92.46 92.73 90.38 91.17 4.7M
2023-09-26 92.00 92.49 91.18 92.00 6.1M
2023-09-25 92.89 93.47 92.25 92.74 4.8M
2023-09-22 93.43 94.34 93.37 93.68 5.1M
2023-09-21 95.16 95.32 93.03 93.10 6.1M
2023-09-20 95.45 96.62 95.05 95.16 4.6M
2023-09-19 95.21 95.47 94.27 95.29 6.8M
2023-09-18 96.30 96.97 96.09 96.76 4.5M
2023-09-15 97.25 97.47 96.05 96.23 8.8M
2023-09-14 96.77 97.78 96.25 97.16 6.0M
2023-09-13 96.20 97.30 96.04 96.93 5.8M
2023-09-12 95.50 96.51 95.20 96.24 5.0M
2023-09-11 95.65 96.23 95.22 95.67 5.6M
2023-09-08 95.25 95.85 94.75 95.28 4.8M
2023-09-07 95.49 95.82 95.02 95.10 6.4M
2023-09-06 96.42 96.55 95.37 95.95 5.4M
2023-09-05 97.52 97.81 96.59 96.84 5.4M
2023-09-01 98.40 98.75 97.04 98.00 4.7M
2023-08-31 99.00 99.33 97.28 97.44 5.6M
2023-08-30 99.02 99.72 99.00 99.24 4.2M
2023-08-29 97.36 99.23 97.34 99.15 5.5M
2023-08-28 95.94 97.20 95.83 97.04 5.1M
2023-08-25 95.54 95.96 94.51 95.48 5.4M
2023-08-24 94.75 95.63 93.71 94.83 7.8M
2023-08-23 96.42 96.56 94.01 95.18 9.7M
2023-08-22 96.49 96.74 95.60 96.07 3.6M
2023-08-21 97.32 97.57 96.16 96.46 3.8M
2023-08-18 96.01 97.49 95.79 97.23 4.1M
2023-08-17 99.00 99.10 96.43 96.57 5.3M
2023-08-16 99.61 100.09 98.89 98.98 3.7M
2023-08-15 100.13 100.65 99.78 100.04 3.2M
2023-08-14 100.48 101.22 100.20 101.01 3.2M
2023-08-11 101.40 101.40 100.14 100.99 3.2M
2023-08-10 100.54 102.37 100.40 101.66 6.8M
2023-08-09 101.00 101.58 99.47 99.92 4.5M
2023-08-08 101.22 101.42 99.89 100.70 4.1M
2023-08-07 101.42 101.86 100.94 101.74 5.2M
2023-08-04 102.96 103.15 100.52 100.68 5.2M
2023-08-03 101.97 102.90 101.45 102.33 5.5M
2023-08-02 100.50 104.46 99.29 102.13 14.5M
2023-08-01 101.47 101.71 100.40 101.26 7.8M
2023-07-31 101.31 101.83 100.86 101.57 6.4M
2023-07-28 101.50 101.83 100.81 101.25 5.3M
2023-07-27 102.03 102.43 100.54 100.78 5.4M
2023-07-26 102.21 102.67 101.30 101.73 6.6M
2023-07-25 102.43 103.77 102.33 102.92 5.6M
2023-07-24 102.88 103.41 102.32 102.78 4.7M
2023-07-21 101.80 103.55 101.61 102.82 20.4M
2023-07-20 101.78 102.48 100.70 100.88 5.5M
2023-07-19 100.62 101.98 100.62 101.83 5.6M
2023-07-18 100.74 101.42 99.86 100.76 6.0M
2023-07-17 100.83 101.81 100.04 100.93 5.2M
2023-07-14 101.77 102.08 100.99 101.61 3.9M
2023-07-13 101.51 102.20 101.30 101.60 4.5M
2023-07-12 101.42 101.83 100.76 101.14 7.0M
2023-07-11 99.44 100.23 99.14 100.09 5.3M
2023-07-10 96.30 99.53 96.23 99.13 9.3M
2023-07-07 95.99 96.66 95.55 96.05 7.9M
2023-07-06 97.86 98.07 95.91 96.20 7.2M
2023-07-05 99.15 99.33 98.29 98.46 6.4M
2023-07-03 98.73 99.57 98.25 99.15 3.3M
2023-06-30 99.40 99.46 98.54 99.06 6.2M
2023-06-29 98.61 98.83 97.98 98.68 5.1M
2023-06-28 98.64 98.64 97.30 98.61 6.6M
2023-06-27 98.39 99.06 97.73 98.72 5.0M
2023-06-26 98.34 98.77 97.48 98.23 6.1M
2023-06-23 99.65 99.73 97.52 98.34 18.9M
2023-06-22 101.42 101.64 99.64 100.85 6.1M
2023-06-21 100.60 102.46 100.36 101.87 5.5M
2023-06-20 101.86 102.49 100.90 101.27 5.5M
2023-06-16 102.01 102.51 101.48 101.87 11.7M
2023-06-15 101.34 101.99 100.66 101.38 6.4M
2023-06-14 99.56 101.36 99.19 100.66 9.3M
2023-06-13 98.51 99.47 98.51 99.26 5.1M
2023-06-12 97.96 98.51 97.52 98.46 6.7M
2023-06-09 98.80 98.96 97.64 97.96 5.6M
2023-06-08 97.65 99.18 96.92 99.15 6.9M
2023-06-07 98.55 98.86 97.59 97.92 6.3M
2023-06-06 99.74 100.33 97.53 98.22 8.7M
2023-06-05 100.04 100.87 99.50 99.93 6.5M
2023-06-02 98.31 99.66 98.19 99.50 6.2M
2023-06-01 97.59 98.23 96.52 97.52 6.8M
2023-05-31 98.03 98.08 96.98 97.64 10.4M
2023-05-30 98.89 98.96 97.31 97.75 6.5M
2023-05-26 98.63 99.61 98.33 98.53 7.3M
2023-05-25 98.70 98.90 97.73 98.44 8.2M
2023-05-24 100.80 100.81 99.11 99.61 6.1M
2023-05-23 102.12 102.14 100.08 100.34 6.8M
2023-05-22 105.52 105.70 102.77 102.90 7.5M
2023-05-19 107.00 107.15 105.32 105.51 5.0M
2023-05-18 105.42 107.14 105.20 107.09 5.4M
2023-05-17 105.96 106.54 104.95 105.69 4.8M
2023-05-16 106.41 106.56 105.20 105.28 3.7M
2023-05-15 106.11 106.76 105.61 106.64 4.2M
2023-05-12 105.76 106.22 104.83 106.12 5.2M
2023-05-11 106.44 106.76 105.12 105.63 4.8M
2023-05-10 107.16 108.11 105.68 106.97 4.6M
2023-05-09 106.99 107.18 106.40 106.71 3.7M
2023-05-08 107.47 108.12 106.93 107.17 6.1M
2023-05-05 105.55 107.48 105.38 107.21 7.8M
2023-05-04 104.27 105.67 103.80 104.72 8.9M
2023-05-03 109.08 109.72 103.80 103.96 24.4M
2023-05-02 114.49 114.56 112.85 114.46 9.6M
2023-05-01 114.25 115.48 114.25 114.56 6.5M
2023-04-28 112.42 114.31 112.29 114.29 6.0M
2023-04-27 111.39 112.88 111.18 112.75 7.6M
2023-04-26 109.01 112.33 109.01 111.47 8.1M
2023-04-25 108.91 111.11 108.83 109.34 8.7M
2023-04-24 108.19 109.29 108.04 109.29 5.9M
2023-04-21 107.30 108.78 106.66 108.19 4.5M
2023-04-20 106.19 107.58 106.19 107.05 4.3M
2023-04-19 107.69 107.86 107.08 107.16 4.6M
2023-04-18 108.87 109.23 107.73 107.91 5.3M
2023-04-17 107.96 108.65 107.56 108.31 4.8M
2023-04-14 106.91 108.17 106.85 107.47 4.0M
2023-04-13 106.38 107.23 106.25 106.99 4.4M
2023-04-12 106.24 106.58 105.35 105.60 4.6M
2023-04-11 105.06 106.40 104.92 105.74 4.0M
2023-04-10 103.55 104.82 103.07 104.74 3.8M
2023-04-06 104.90 105.16 104.02 104.68 3.2M
2023-04-05 103.98 105.70 103.93 104.90 5.2M
2023-04-04 104.85 105.01 103.35 104.00 3.9M
2023-04-03 104.06 104.94 103.67 104.85 3.9M
2023-03-31 101.84 104.28 101.84 104.13 6.9M
2023-03-30 101.44 101.70 100.65 101.32 4.1M
2023-03-29 99.33 100.69 98.74 100.62 4.9M
2023-03-28 98.14 98.91 98.08 98.72 4.7M
2023-03-27 98.92 99.72 98.58 98.66 6.0M
2023-03-24 98.22 98.43 97.19 98.34 4.7M
2023-03-23 99.34 100.13 97.52 98.42 6.9M
2023-03-22 100.69 101.48 99.06 99.12 5.9M
2023-03-21 100.51 101.19 100.14 100.54 4.7M
2023-03-20 99.10 100.22 98.93 99.85 4.9M
2023-03-17 99.07 99.29 97.84 98.70 10.2M
2023-03-16 99.14 100.71 99.03 100.43 8.2M
2023-03-15 98.40 99.37 97.28 99.34 6.6M
2023-03-14 100.11 100.38 98.47 99.46 6.2M
2023-03-13 98.91 100.20 98.37 99.08 6.4M
2023-03-10 100.62 101.24 99.03 99.38 6.6M
2023-03-09 102.74 102.75 99.96 100.30 5.7M
2023-03-08 102.90 103.02 101.73 102.50 4.2M
2023-03-07 104.99 105.68 103.12 103.34 4.0M
2023-03-06 104.45 105.94 104.44 104.99 5.2M
2023-03-03 103.40 104.69 103.01 104.55 4.9M
2023-03-02 101.28 103.17 100.94 103.01 4.8M
2023-03-01 102.19 102.33 100.91 101.43 5.4M
2023-02-28 101.99 102.95 101.90 102.09 5.2M
2023-02-27 102.33 103.30 102.15 102.44 5.2M
2023-02-24 102.65 102.72 100.82 101.60 6.0M
2023-02-23 105.51 105.51 102.63 103.51 6.9M
2023-02-22 105.41 105.94 104.39 104.77 7.5M
2023-02-21 105.50 105.95 104.71 104.78 5.4M
2023-02-17 106.74 107.46 106.23 107.10 6.9M
2023-02-16 107.76 109.10 107.41 107.54 4.6M
2023-02-15 107.50 109.00 107.26 109.00 4.1M
2023-02-14 107.93 108.47 106.70 107.98 5.1M
2023-02-13 107.45 108.93 107.28 108.52 5.2M
2023-02-10 105.52 107.26 105.47 107.09 6.3M
2023-02-09 105.73 106.61 105.60 106.05 5.6M
2023-02-08 106.32 106.54 105.65 106.30 5.6M
2023-02-07 104.83 107.38 104.56 106.83 6.2M
2023-02-06 104.00 106.17 103.30 105.02 6.4M
2023-02-03 104.58 106.44 103.04 104.30 15.2M
2023-02-02 110.04 110.83 108.00 109.15 9.9M
2023-02-01 108.97 110.78 107.98 109.99 5.8M
2023-01-31 108.26 109.15 107.50 109.14 5.8M
2023-01-30 108.26 108.87 107.42 108.40 6.9M
2023-01-27 108.74 109.76 108.34 109.02 6.9M
2023-01-26 107.30 108.80 107.06 108.76 6.3M
2023-01-25 106.06 107.14 105.90 106.98 5.4M
2023-01-24 106.40 106.87 105.41 106.64 5.5M
2023-01-23 105.04 106.89 104.40 106.21 6.3M
2023-01-20 104.40 105.20 103.89 105.04 6.5M
2023-01-19 105.00 105.70 104.24 104.26 5.1M
2023-01-18 107.14 107.47 104.91 105.00 5.7M
2023-01-17 106.95 107.60 106.31 106.75 7.5M
2023-01-13 105.07 107.30 105.07 107.23 5.5M
2023-01-12 106.29 106.44 105.17 105.85 4.9M
2023-01-11 105.81 106.44 104.86 106.30 5.6M
2023-01-10 104.36 106.43 104.17 106.00 4.2M
2023-01-09 106.52 106.68 104.43 104.74 10.1M
2023-01-06 105.38 107.00 105.01 106.69 9.6M
2023-01-05 104.49 105.10 103.49 104.43 5.6M
2023-01-04 102.69 104.73 102.55 104.46 8.2M
2023-01-03 100.56 101.17 99.47 100.83 6.6M