NASDAQ, SBUX End of Day and Historical Stock Data [Starbucks Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, SBUX:

08 Aug 25 16:04

LAST: 92.14	CHANGE: 1.10	OPEN: 90.77	HIGH: 92.21	ASK: 54.94	VOLUME: 7.91M
LAST: 92.14	CHG(%): 1.21	PREV: 91.02	LOW: 90.75	BID: 54.74

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	90.77	92.21	90.75	92.12	8.04M
07 Aug 25	89.73	91.36	89.49	91.02	9.89M
06 Aug 25	90.21	90.36	88.82	88.99	7.87M
05 Aug 25	89.65	90.56	89.31	90.20	6.99M
04 Aug 25	87.07	90.11	86.94	89.78	12.5M
01 Aug 25	88.39	88.50	85.49	86.86	16.22M
31 Jul 25	91.60	93.07	88.43	89.16	16.57M
30 Jul 25	97.82	98.89	90.07	92.76	44.79M
29 Jul 25	93.25	94.39	91.78	92.96	20.92M
28 Jul 25	94.93	95.74	93.46	93.67	10.33M

COMPANY PROFILE

Name:
About:	Starbucks Corporation (together with its subsidiaries, ?Starbucks? or the ?Company?) was formed in 1985. Starbucks purchases and roasts high-quality whole bean coffees and sells them, along with fresh, rich-brewed coffees, Italian-style espresso beverages, cold blended beverages, a variety of complementary food items, coffee-related accessories and equipment, a selection of premium teas and a line of compact discs, primarily through Company-operated retail stores. Starbucks also sells coffee and tea products and licenses its trademark through other channels and, through certain of its equity investees, Starbucks produces and sells ready-to-drink beverages which include, among others, bottled Frappuccino? beverages and Starbucks DoubleShot? espresso drinks, and a line of superpremium ice creams. All channels outside the Company-operated retail stores are collectively known as ?Specialty Operations. ...
Sector:	Consumer Services
Industry:	Restaurants
CUSIP:	855244109
CIK:	0829224

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 26, 1992

Purchase Intraday History
for this symbol from Jun 26, 1992

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	34.30
PEG Ratio:	1.77
EPS Ratio:	2.75
DivYield:	1.82
PtB:	-14.06
PtS:	3.54
EBITDA:	5.14B
Shares:	1.136B
Market Cap:	104.708B
52wk range:	72.73 - 117.46

TECHNICALS

MA5:	90.42
MA20:	92.33
MA50:	91.64
MA200:	95.18
STO9:	32.00
RSI14:	48.85
WPR14:	-47.82
MTM14:	-4.82
ROC14:	0.95
Week High:	92.21
Week Low:	86.94
Month High:	98.89
Month Low:	85.49
Volatility:	2.48