Starbucks (SBUX) Stock Chart & Stock Price History → Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad) Free SBUX Stock Alerts $78.31 -2.41 (-2.99%) (As of 05:32 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Starbucks Stock Price Performance5 Day Performance+3.69%1 Month Performance-8.14%3 Month Performance-15.58%6 Month Performance-21.96%Year-To-Date Performance-15.93%1 Year Performance-19.55% Receive SBUX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Starbucks and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsWho are Nvidia’s Silent Partners?Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.” SBUX Stock Chart for Thursday, May, 23, 2024 SBUX Chart by TradingView Starbucks Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2024$77.72$80.72+3.86%$81.02$77.4422.06 million shs$91.43 billion05/21/2024$77.54$77.72+0.23%$78.22$77.508.91 million shs$88.03 billion05/20/2024$77.85$77.54-0.40%$78.32$76.7111.18 million shs$87.83 billion05/17/2024$75.28$77.85+3.41%$78.00$74.9214.41 million shs$88.18 billion05/16/2024$75.70$75.28-0.55%$75.55$74.4610.74 million shs$85.27 billion05/15/2024$75.63$75.70+0.09%$76.03$75.328.82 million shs$85.75 billion Get the Latest News and Ratings for SBUX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Starbucks and its competitors with MarketBeat's FREE daily newsletter. 05/14/2024$76.18$75.63-0.72%$76.73$75.5210.94 million shs$85.67 billion05/13/2024$76.11$76.18+0.09%$76.84$75.8010.95 million shs$86.29 billion05/10/2024$75.68$76.11+0.57%$76.31$75.0615.75 million shs$86.21 billion05/09/2024$73.50$75.68+2.97%$75.76$73.0718.57 million shs$85.72 billion05/08/2024$72.50$73.50+1.38%$74.48$72.2524.47 million shs$83.25 billion05/07/2024$72.90$72.50-0.55%$72.85$71.8021.89 million shs$82.12 billion05/06/2024$73.11$72.90-0.29%$74.19$72.7018.60 million shs$82.57 billion05/03/2024$74.93$73.11-2.43%$75.51$72.9922.12 million shs$82.81 billion05/02/2024$74.44$74.93+0.66%$75.15$73.3523.52 million shs$84.84 billion05/01/2024$88.49$74.44-15.88%$76.99$72.6766.30 million shs$84.28 billion04/30/2024$88.33$88.49+0.18%$88.99$87.1814.37 million shs$100.19 billion04/29/2024$88.25$88.33+0.09%$88.61$87.868.52 million shs$100.01 billion04/26/2024$87.84$88.25+0.47%$89.25$87.377.18 million shs$99.92 billion04/25/2024$88.75$87.84-1.03%$89.73$87.686.82 million shs$99.45 billion04/24/2024$87.87$88.75+1.00%$88.94$86.957.18 million shs$100.48 billion04/23/2024$88.18$87.87-0.35%$88.81$87.325.66 million shs$99.49 billion04/22/2024$87.61$88.18+0.65%$88.61$87.348.61 million shs$99.84 billion04/19/2024$87.15$87.61+0.53%$88.08$87.1511.90 million shs$99.19 billion04/18/2024$86.21$87.15+1.09%$87.63$86.0611.40 million shs$98.67 billion04/17/2024$85.42$86.21+0.92%$86.42$85.346.87 million shs$97.61 billion04/16/2024$85.17$85.42+0.29%$86.18$84.428.87 million shs$96.71 billion04/15/2024$84.92$85.17+0.29%$86.37$84.929.43 million shs$96.43 billion04/12/2024$85.90$84.92-1.14%$85.50$84.298.59 million shs$96.15 billion04/11/2024$85.95$85.90-0.06%$86.31$85.266.81 million shs$97.26 billion04/10/2024$87.13$85.95-1.35%$86.87$85.607.41 million shs$97.31 billion04/09/2024$87.19$87.13-0.07%$87.60$86.316.24 million shs$98.65 billion04/08/2024$86.85$87.19+0.39%$87.36$86.366.32 million shs$98.72 billion04/05/2024$87.62$86.85-0.88%$87.93$86.847.15 million shs$98.33 billion04/04/2024$88.70$87.62-1.22%$89.34$87.618.05 million shs$99.20 billion04/03/2024$89.30$88.70-0.67%$89.84$88.656.14 million shs$100.43 billion04/02/2024$91.53$89.30-2.44%$91.24$89.238.11 million shs$101.11 billion04/01/2024$91.39$91.53+0.15%$92.07$91.024.99 million shs$103.63 billion03/29/2024$91.39$91.39$92.24$91.306.78 million shs$103.47 billion03/28/2024$91.50$91.39-0.12%$92.24$91.306.48 million shs$103.47 billionConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty. See why the elites are pouring billions into gold.03/27/2024$90.36$91.50+1.26%$91.83$90.605.39 million shs$103.60 billion03/26/2024$90.67$90.36-0.34%$91.00$90.236.22 million shs$102.31 billion03/25/2024$90.71$90.67-0.04%$91.12$90.476.85 million shs$102.66 billion03/22/2024$91.66$90.71-1.04%$91.78$90.066.49 million shs$102.70 billion03/21/2024$92.60$91.66-1.02%$93.17$91.646.29 million shs$103.78 billion03/20/2024$91.59$92.60+1.10%$92.63$91.525.80 million shs$104.84 billion03/19/2024$91.01$91.59+0.64%$91.90$90.875.68 million shs$103.70 billion03/18/2024$90.12$91.01+0.99%$91.43$90.537.33 million shs$103.04 billion03/15/2024$91.66$90.12-1.68%$92.02$90.1018.13 million shs$102.03 billion03/14/2024$91.61$91.66+0.05%$91.71$90.418.54 million shs$103.78 billion03/13/2024$92.40$91.61-0.85%$92.87$90.878.13 million shs$103.72 billion03/12/2024$92.07$92.40+0.36%$92.72$91.219.34 million shs$104.62 billion03/11/2024$91.06$92.07+1.11%$92.95$91.176.70 million shs$104.24 billion03/08/2024$90.95$91.06+0.12%$91.53$90.607.67 million shs$103.10 billion03/07/2024$91.65$90.95-0.76%$91.76$90.318.79 million shs$102.97 billion03/06/2024$91.22$91.65+0.47%$92.03$91.124.82 million shs$103.77 billion03/05/2024$92.46$91.22-1.34%$92.17$91.077.13 million shs$103.28 billion03/04/2024$93.16$92.46-0.75%$93.32$92.047.19 million shs$104.68 billion03/01/2024$94.90$93.16-1.83%$94.57$92.917.99 million shs$105.48 billion02/29/2024$93.00$94.90+2.04%$95.10$93.9811.18 million shs$107.45 billion02/28/2024$94.13$93.00-1.20%$93.93$92.775.62 million shs$105.29 billion02/27/2024$94.28$94.13-0.16%$94.66$93.605.36 million shs$106.57 billion02/26/2024$95.62$94.28-1.40%$95.57$94.257.00 million shs$106.74 billion02/23/2024$95.78$95.62-0.17%$96.93$95.586.85 million shs$108.26 billion02/22/2024$95.02$95.78+0.80%$96.08$94.148.12 million shs$108.44 billion Related Companies: MercadoLibre Stock Chart Chipotle Mexican Grill Stock Chart Target Stock Chart CVS Health Stock Chart O'Reilly Automotive Stock Chart TJX Companies Stock Chart JD.com Stock Chart AutoZone Stock Chart Ross Stores Stock Chart Booking Stock Chart Receive SBUX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Starbucks and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SBUX) was last updated on 5/23/2024 by MarketBeat.com Staff From Our Partners[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaProtect Your Bank Account Before It’s Too LateWeiss RatingsMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceWrite this ticker symbol down…StocksToTrade**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge AlertsThis could mean the end of the U.S dollar…Colonial MetalsThis military-backed stock “owns” AI marketPorter & CompanyBuy this small stock before coming AI Tidal WaveChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Starbucks Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.