Starbucks Corp Historical Data - 1SBUX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Starbucks Corp (1SBUX)
Starbucks Corp (1SBUX) Historical

Starbucks Corp (1SBUX)

105.16

2.70

(2.64%)

Closed 31 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	11.8	12.6392459297	93.36	105.44	92.78	502	100.29244019	DE
4	17.12	19.445706497	88.04	105.44	88.04	251	97.04897161	DE
12	15.84	17.7339901478	89.32	105.44	84.17	245	94.59049779	DE
26	35.82	51.6584943755	69.34	105.44	66.8	357	87.05721325	DE
52	18.46	21.291810842	86.7	105.44	65.38	325	81.75273853	DE
156	17.46	19.9087799316	87.7	105.44	65.38	258	84.04859475	DE
260	25.72	32.3766364552	79.44	107	46.8	261	82.95863503	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738169700	102.46	7.46	7.85	97.07	102.84	97.07	1801
1738083300	95	0.2	0.21	95.51	95.52	95	210
1737996900	94.8	1.26	1.35	93.07	94.8	92.78	435
1737737700	93.54	-0.31	-0.33	93.54	93.54	93.54	12
1737651300	93.85	-0.51	-0.54	93.36	93.85	93.36	50
1737564900	94.36	0	0.00	94.36	94.36	94.36	0
1737478500	94.36	1.28	1.38	91.81	94.59	91.81	332
1737392100	93.08	0	0.00	93.08	93.08	93.08	0
1737132900	93.08	2.85	3.16	92	93.08	92	233
1737046500	90.23	0	0.00	90.23	90.23	90.23	0
1736960100	90.23	-0.65	-0.72	90.86	90.86	90.23	201
1736873700	90.88	0.43	0.48	90.88	90.88	90.88	35
1736787300	90.45	0.45	0.50	90.45	90.45	90.45	14
1736528100	90	0	0.00	90	90	90	0
1736441700	90	0.96	1.08	90	90	90	6
1736355300	89.04	0	0.00	89.04	89.04	89.04	0
1736268900	89.04	-1.05	-1.17	88.99	89.04	88.99	118
1736182500	90.09	0.11	0.12	89.4	90.09	88.86	392
1735923300	89.98	1.94	2.20	89.61	89.98	89.61	73
1735836900	88.04	-0.01	-0.01	88.04	88.04	88.04	20
1735577700	88.05	-0.78	-0.88	88.79	88.79	88.05	50
1735318500	88.83	4.21	4.98	84.52	89.05	84.52	275
1734972900	84.62	-0.55	-0.65	85.1	85.1	84.51	221
1734713700	85.17	-1.56	-1.80	85.49	85.49	84.17	195
1734627300	86.73	-1.65	-1.87	86.51	87.59	86.5	157
1734540900	88.38	0	0.00	88.38	88.38	88.38	0
1734454500	88.38	-1.22	-1.36	88.96	89.09	88.38	114
1734368100	89.6	-3.3	-3.55	89.6	89.6	89.6	13
1734108900	92.9	-0.37	-0.40	93.88	93.88	92.38	65
1734022500	93.27	0	0.00	93.27	93.27	93.27	0
1733936100	93.27	-0.73	-0.78	93.51	93.51	93.27	6
1733849700	94	0.47	0.50	94	94	94	1
1733763300	93.53	-0.55	-0.58	92.63	95.36	92.63	332
1733504100	94.08	-0.7	-0.74	93.64	94.08	93.64	35
1733417700	94.78	-1.22	-1.27	94.94	94.94	94.78	17
1733331300	96	0.64	0.67	96.61	96.61	95.91	1616
1733244900	95.36	-0.85	-0.88	95.36	95.36	95.36	25
1733158500	96.21	0	0.00	96.21	96.21	96.21	0
1732899300	96.21	0.62	0.65	96.21	96.21	96.21	55
1732812900	95.59	0.15	0.16	96.56	96.56	95.59	23
1732726500	95.44	-0.81	-0.84	95.45	95.45	95.44	204
1732640100	96.25	-1.32	-1.35	96.92	96.92	95.86	321
1732553700	97.57	2.8	2.95	97.81	98.44	97.57	231
1732294500	94.77	1.61	1.73	95.19	95.62	94.77	831
1732208100	93.16	0.59	0.64	93.86	93.86	93.16	160
1732121700	92.57	-1.63	-1.73	90.01	93.67	90.01	382
1732035300	94.2	1.2	1.29	94.63	94.63	94.2	75
1731948900	93	-1.77	-1.87	93.69	93.69	93	371
1731689700	94.77	5.08	5.66	93.2	94.9	93.2	618
1731603300	89.69	-3.28	-3.53	93.59	94.33	89.69	54
1731516900	92.97	-0.01	-0.01	91.82	93.55	91.6	304
1731430500	92.98	-1.5	-1.59	94.47	94.47	92.8	155
1731344100	94.48	3.94	4.35	94.34	94.48	90.37	249
1731084900	90.54	1.54	1.73	89.12	90.54	89.12	266
1730998500	89	-0.98	-1.09	89.32	89.64	89	315
1730912100	89.98	0.69	0.77	90.9	90.9	89.95	137
1730825700	89.29	-0.91	-1.01	89.29	89.29	89.29	3
1730739300	90.2	-0.37	-0.41	90.2	90.2	90.2	110
1730480100	90.57	1.08	1.21	89.57	90.57	89.57	265
1730393700	89.49	-0.73	-0.81	89.59	89.59	89.44	656
1730307300	90.22	0.78	0.87	89.67	90.23	89.53	163

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions