SBUX(SBUX)
SBUX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $99.07 | $101.43 | $98.91 | $100.00 | 8.13M |
| 4/16/2026 | $98.35 | $99.15 | $97.77 | $98.36 | 5.65M |
| 4/15/2026 | $98.49 | $99.18 | $97.80 | $98.34 | 5.21M |
| 4/14/2026 | $97.88 | $99.00 | $97.56 | $98.47 | 5.00M |
| 4/13/2026 | $96.60 | $97.67 | $95.45 | $97.48 | 5.25M |
| 4/10/2026 | $97.00 | $97.28 | $96.06 | $96.60 | 5.36M |
| 4/9/2026 | $97.00 | $97.91 | $96.18 | $96.92 | 5.32M |
| 4/8/2026 | $97.50 | $98.13 | $96.00 | $97.21 | 8.23M |
| 4/7/2026 | $94.54 | $95.35 | $93.84 | $95.21 | 6.21M |
| 4/6/2026 | $90.00 | $94.82 | $89.82 | $94.78 | 7.24M |
| 4/2/2026 | $89.80 | $91.22 | $88.16 | $90.37 | 7.34M |
| 4/1/2026 | $90.25 | $91.03 | $89.48 | $90.43 | 8.04M |
| 3/31/2026 | $88.00 | $90.10 | $87.46 | $89.59 | 9.56M |
| 3/30/2026 | $86.40 | $87.86 | $86.22 | $86.72 | 7.42M |
| 3/27/2026 | $90.75 | $90.95 | $85.60 | $86.81 | 12.43M |
| 3/26/2026 | $92.31 | $92.76 | $90.73 | $91.22 | 6.13M |
| 3/25/2026 | $92.33 | $93.53 | $91.87 | $92.70 | 7.01M |
| 3/24/2026 | $93.31 | $93.59 | $91.79 | $91.98 | 6.26M |
| 3/23/2026 | $93.81 | $95.02 | $93.59 | $93.83 | 7.44M |
| 3/20/2026 | $94.97 | $96.35 | $92.22 | $92.55 | 13.96M |
| 3/19/2026 | $92.15 | $96.26 | $91.59 | $95.83 | 10.52M |
| 3/18/2026 | $96.19 | $96.93 | $92.56 | $92.66 | 7.60M |
| 3/17/2026 | $98.45 | $98.78 | $97.43 | $97.57 | 5.38M |
| 3/16/2026 | $99.23 | $99.90 | $97.38 | $97.82 | 6.87M |
| 3/13/2026 | $100.64 | $101.22 | $98.86 | $99.15 | 9.40M |
| 3/12/2026 | $101.02 | $102.44 | $99.89 | $100.18 | 12.25M |
| 3/11/2026 | $101.00 | $101.69 | $99.66 | $101.44 | 8.82M |
| 3/10/2026 | $99.37 | $101.14 | $98.26 | $100.77 | 8.01M |
| 3/9/2026 | $98.25 | $100.38 | $96.82 | $99.77 | 9.38M |
| 3/6/2026 | $97.07 | $99.22 | $95.56 | $98.99 | 10.83M |
| 3/5/2026 | $97.12 | $98.93 | $96.94 | $98.69 | 9.61M |
| 3/4/2026 | $97.35 | $98.18 | $95.85 | $97.15 | 6.23M |
| 3/3/2026 | $94.92 | $97.09 | $94.40 | $96.68 | 7.20M |
| 3/2/2026 | $95.71 | $97.11 | $95.50 | $96.76 | 7.25M |
| 2/27/2026 | $96.40 | $98.43 | $96.11 | $98.02 | 7.29M |
| 2/26/2026 | $98.37 | $99.80 | $97.84 | $98.08 | 6.25M |
| 2/25/2026 | $97.27 | $98.20 | $95.90 | $97.93 | 6.29M |
| 2/24/2026 | $94.82 | $96.74 | $94.01 | $96.51 | 6.54M |
| 2/23/2026 | $96.14 | $97.18 | $93.55 | $94.78 | 7.70M |
| 2/20/2026 | $95.21 | $97.78 | $94.90 | $97.49 | 8.79M |
| 2/19/2026 | $95.38 | $95.94 | $94.76 | $95.80 | 5.68M |
| 2/18/2026 | $95.04 | $96.66 | $94.26 | $95.76 | 6.07M |
| 2/17/2026 | $94.90 | $95.51 | $93.62 | $95.39 | 8.66M |
| 2/13/2026 | $95.86 | $96.92 | $93.60 | $93.79 | 8.95M |
| 2/12/2026 | $100.00 | $101.20 | $96.44 | $96.76 | 9.54M |
| 2/11/2026 | $97.74 | $99.32 | $97.33 | $99.12 | 6.95M |
| 2/10/2026 | $98.98 | $99.67 | $97.45 | $97.53 | 8.54M |
| 2/9/2026 | $99.03 | $99.98 | $98.26 | $98.98 | 7.15M |
| 2/6/2026 | $96.30 | $99.58 | $96.00 | $99.45 | 8.07M |
| 2/5/2026 | $96.86 | $97.45 | $95.36 | $96.07 | 6.78M |
| 2/4/2026 | $93.72 | $97.11 | $93.52 | $96.97 | 9.08M |
| 2/3/2026 | $91.62 | $94.40 | $91.29 | $93.04 | 8.36M |
| 2/2/2026 | $91.85 | $92.61 | $90.62 | $91.69 | 8.68M |
| 1/30/2026 | $92.72 | $93.21 | $91.00 | $91.95 | 10.75M |
| 1/29/2026 | $96.76 | $96.90 | $92.61 | $93.88 | 16.60M |
| 1/28/2026 | $102.30 | $104.82 | $95.10 | $95.16 | 25.96M |
| 1/27/2026 | $95.77 | $96.65 | $95.24 | $95.72 | 16.40M |
| 1/26/2026 | $97.21 | $97.97 | $95.79 | $96.33 | 14.11M |
| 1/23/2026 | $97.10 | $97.89 | $95.76 | $97.62 | 11.76M |
| 1/22/2026 | $96.47 | $97.80 | $94.86 | $95.83 | 14.15M |
| 1/21/2026 | $93.82 | $96.52 | $93.73 | $96.43 | 17.12M |
| 1/20/2026 | $91.76 | $93.81 | $90.78 | $93.66 | 13.56M |