SBUX
Starbucks Corp
$76.15
0.26 (0.34%)
SBUX Stock Quote Delayed 15 Minutes
| Historical Data for SBUX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 76.83 | 77.06 | 75.97 | 5,627,600 | 76.15 | -0.26 -0.34% |
| 05/23/19 | 76.88 | 76.94 | 75.69 | 9,213,376 | 76.41 | -0.84 -1.09% |
| 05/22/19 | 77.20 | 77.71 | 76.91 | 5,602,467 | 77.25 | -0.28 -0.36% |
| 05/21/19 | 77.05 | 77.85 | 76.75 | 5,808,519 | 77.53 | 0.77 1.00% |
| 05/20/19 | 78.30 | 78.42 | 76.57 | 11,474,384 | 76.76 | -2.15 -2.72% |
| 05/17/19 | 78.52 | 79.65 | 78.37 | 7,380,000 | 78.91 | 0.01 0.01% |
| 05/16/19 | 77.66 | 79.24 | 77.57 | 6,940,012 | 78.90 | 1.14 1.47% |
| 05/15/19 | 76.69 | 77.94 | 76.53 | 5,415,693 | 77.76 | 0.70 0.91% |
| 05/14/19 | 76.75 | 77.74 | 76.68 | 6,871,124 | 77.06 | 0.38 0.50% |
| 05/13/19 | 77.25 | 77.78 | 76.08 | 9,778,809 | 76.68 | -1.74 -2.22% |
| 05/10/19 | 77.63 | 78.80 | 77.16 | 6,448,500 | 78.42 | 0.52 0.67% |
| 05/09/19 | 77.58 | 78.23 | 77.35 | 7,326,723 | 77.90 | -0.15 -0.19% |
| 05/08/19 | 77.58 | 78.64 | 77.12 | 7,799,890 | 78.05 | 0.09 0.12% |
| 05/07/19 | 77.57 | 78.74 | 77.42 | 8,115,757 | 77.96 | -0.10 -0.13% |
| 05/06/19 | 77.20 | 78.08 | 77.02 | 5,607,682 | 78.06 | 0.01 0.01% |
| 05/03/19 | 77.59 | 78.40 | 77.34 | 4,967,900 | 78.05 | 0.58 0.75% |
| 05/02/19 | 77.66 | 77.76 | 76.75 | 6,247,552 | 77.47 | -0.05 -0.06% |
| 05/01/19 | 77.67 | 78.15 | 77.37 | 6,677,994 | 77.52 | -0.16 -0.21% |
| 04/30/19 | 77.00 | 77.79 | 76.69 | 7,383,652 | 77.68 | 0.77 1.00% |
| 04/29/19 | 77.30 | 77.67 | 76.59 | 5,426,230 | 76.91 | -0.54 -0.70% |
| 04/26/19 | 76.95 | 77.52 | 75.06 | 12,550,400 | 77.45 | 0.34 0.44% |
| 04/25/19 | 76.11 | 77.23 | 75.95 | 11,066,234 | 77.11 | 0.72 0.94% |
| 04/24/19 | 76.05 | 76.88 | 75.91 | 9,346,782 | 76.39 | 0.40 0.53% |
| 04/23/19 | 75.48 | 76.06 | 75.41 | 5,274,012 | 75.99 | 0.59 0.78% |
| 04/22/19 | 75.71 | 76.06 | 75.21 | 4,883,090 | 75.40 | -0.66 -0.87% |
| 04/18/19 | 75.48 | 76.26 | 75.21 | 6,607,700 | 76.06 | 0.94 1.25% |
| 04/17/19 | 75.61 | 75.96 | 74.80 | 8,500,736 | 75.12 | -0.58 -0.77% |
| 04/16/19 | 76.48 | 76.56 | 75.36 | 8,336,946 | 75.70 | -0.46 -0.60% |
| 04/15/19 | 76.67 | 76.70 | 76.08 | 7,632,242 | 76.16 | -0.49 -0.64% |
| 04/12/19 | 76.10 | 76.95 | 76.07 | 5,194,700 | 76.65 | 0.78 1.03% |
| 04/11/19 | 75.75 | 76.07 | 75.65 | 6,042,632 | 75.87 | 0.39 0.52% |
| 04/10/19 | 75.21 | 75.82 | 75.21 | 6,066,269 | 75.48 | 0.36 0.48% |
| 04/09/19 | 74.87 | 75.23 | 74.80 | 4,904,660 | 75.12 | -0.08 -0.11% |
| 04/08/19 | 74.47 | 75.30 | 74.47 | 5,140,432 | 75.20 | 0.17 0.23% |
| 04/05/19 | 74.35 | 75.08 | 74.35 | 5,346,300 | 75.03 | 0.68 0.91% |
| 04/04/19 | 74.50 | 74.67 | 73.98 | 5,449,861 | 74.35 | 0.02 0.03% |
| 04/03/19 | 74.56 | 74.78 | 73.87 | 6,755,603 | 74.33 | 0.06 0.08% |
| 04/02/19 | 74.01 | 74.45 | 73.84 | 5,520,939 | 74.27 | 0.31 0.42% |
| 04/01/19 | 74.76 | 74.93 | 73.73 | 8,245,879 | 73.96 | -0.38 -0.51% |
| 03/29/19 | 74.01 | 74.48 | 73.53 | 9,099,400 | 74.34 | 0.38 0.51% |
| 03/28/19 | 72.97 | 73.98 | 72.89 | 6,707,754 | 73.96 | 1.22 1.68% |
| 03/27/19 | 72.94 | 73.26 | 72.62 | 7,658,242 | 72.74 | -0.22 -0.30% |
| 03/26/19 | 72.72 | 73.19 | 72.33 | 7,624,034 | 72.96 | 0.66 0.91% |
| 03/25/19 | 72.00 | 72.48 | 71.73 | 6,453,842 | 72.30 | 0.34 0.47% |
| 03/22/19 | 72.05 | 72.41 | 71.69 | 8,022,700 | 71.96 | -0.30 -0.42% |
| 03/21/19 | 71.32 | 72.43 | 71.32 | 8,044,284 | 72.26 | 0.63 0.88% |
| 03/20/19 | 71.80 | 72.40 | 71.34 | 9,511,384 | 71.63 | 0.25 0.35% |
| 03/19/19 | 70.95 | 71.70 | 70.87 | 7,810,697 | 71.38 | 0.54 0.76% |
| 03/18/19 | 70.78 | 71.12 | 70.44 | 5,644,808 | 70.84 | 0.17 0.24% |
| 03/15/19 | 70.80 | 71.21 | 70.54 | 13,096,800 | 70.67 | -0.07 -0.10% |
| 03/14/19 | 70.19 | 70.89 | 70.19 | 9,248,514 | 70.74 | 0.64 0.91% |
| 03/13/19 | 70.09 | 70.90 | 69.98 | 13,798,520 | 70.10 | 0.05 0.07% |
| 03/12/19 | 69.74 | 70.58 | 69.69 | 12,751,610 | 70.05 | 0.37 0.53% |
| 03/11/19 | 69.38 | 70.00 | 69.14 | 11,517,278 | 69.68 | 0.32 0.46% |
| 03/08/19 | 70.15 | 70.27 | 69.03 | 12,363,800 | 69.36 | -1.25 -1.77% |
| 03/07/19 | 71.20 | 71.36 | 70.46 | 7,814,385 | 70.61 | -0.66 -0.93% |
| 03/06/19 | 71.81 | 72.18 | 71.16 | 7,665,564 | 71.27 | -0.31 -0.43% |
| 03/05/19 | 71.19 | 71.89 | 71.06 | 10,493,753 | 71.58 | 0.63 0.89% |
| Download Data To Spreadsheet | ||||||
SBUX Stock Predictions, Articles, and Starbucks Corp News
Coming Back to the Consistency of Starbucks
In times like these, we like to find as much certainty as we can by placing trades on stocks that have proven themselves to be consistent winners -- like Starbucks (NASDAQ:SBUX).
Luckin Coffee Is Going to Drink Starbucks’ Lunch
Investors may be feeling wary of the Luckin Coffee IPO, but Luckin IPO is definitely worth paying attention to..
5 Top Stock Trades for Thursday: Look at These Winners
Have you been looking for something to buy amid this rout? Our top stock trades for Thursday highlights the names that have been holding up.
Wednesday’s Vital Data: Starbucks, Boeing and Microsoft
Options trading was buzzing in Boeing, Microsoft and Starbucks on Tuesday. Here are the metrics that matter moving forward.
The Starbucks Stock Rally Is Running Out of Caffeine
Starbucks stock is trading at historically high valuations following a so-so earnings report. With momo slowing, time to take a coffee break.
Starbucks Color Changing Cups Fly Off Store Shelves
Starbucks color changing cups are a thing now, but good luck getting your hands on them as they are already starting to sell out.
Luckin Coffee — The Chinese Not-Starbucks
Luckin Coffee is selling coffee through kiosks and an app, undercutting Starbucks on price and surrounding its stores.
Can the Good Times Keep Rolling in Starbucks Stock?
With its recent earnings beat, SBUX stock now sports a higher price-to-earnings multiple than Microsoft or Google. What does that mean for Starbucks?
Collect Income on Starbucks as it Finds Support at $75
We are recommending a new bullish trade on Starbucks (NASDAQ:SBUX) in the form of a put write.
8 Stocks to Buy Whose Products America Loves
These seven stocks to buy are probably a better use of your hard-earned cash than buying their products. Here's why.
Starbucks Earnings: SBUX Stock Gained on Q2 EPS Beat
Starbucks announced its results for its second quarter of fiscal 2019, bringing in adjusted earnings that beat the mark, lifting SBUX stock.
Why Starbucks Stock Will Continue to Brew Profits for Investors
There is good reason to be bullish on Starbucks stock. SBUX stock finished 2018 strong, and that momentum has continued into 2019.
5 Fast Food Stocks That Are Cooking With Fire
Starbucks, Chipotle, McDonald's, Wendy's and Domino's Pizza have been on fire. But do these fast food stocks have what it takes to go higher?
Why Starbucks Stock Could Keep Rewarding Investors in 2019
The momentum in the price of Starbucks stock is likely to hold up in the coming quarters, which makes SBUX an attractive investment.
5 Top Stock Trades for Monday: JD, NVTA, SBUX, SPOT, OXY
JD.com, Invitae, Starbucks, Spotify and Occidental Petroleum were all notable movers on Friday, making them our top stock trades for Monday
SBUX’s Old Resistance at $72 Could Become New Support
We are recommending yet another bullish trade on Starbucks (NASDAQ:SBUX).
Starbucks Stock Is Unstoppable… for Now
Starbucks has found its groove again, and SBUX stock is up 50% over the past 9 months, but this rally won't last forever.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
