SBUX

Starbucks Corp

$76.15 0.26 (0.34%)
18:05 EDT SBUX Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.32 (1.73%)
P/E:       24.89
Market Cap:       105.09B
EPS:       3.06
Volume:       5.63M
Day's Range:       75.97 - 77.06
52wk Range:       47.40 - 79.65
Previous Close:       76.15
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

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!