The closing price for Starbucks (SBUX) in May 2024 was $78.82, on May 31. It was up 6.6% for the month. The latest price is $96.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $77.70 | $78.93 | $77.24 | $78.82 | 12,669,720 |
May 30 2024 | $75.75 | $77.50 | $75.71 | $77.39 | 9,296,635 |
May 29 2024 | $75.75 | $76.95 | $75.49 | $75.54 | 9,268,066 |
May 28 2024 | $77.42 | $77.42 | $76.06 | $76.13 | 8,833,325 |
May 24 2024 | $77.13 | $77.84 | $76.75 | $77.49 | 10,746,170 |
May 23 2024 | $78.70 | $79.29 | $76.29 | $76.94 | 15,841,330 |
May 22 2024 | $76.34 | $79.61 | $76.09 | $79.31 | 22,072,211 |
May 21 2024 | $76.20 | $76.85 | $76.15 | $76.36 | 8,916,627 |
May 20 2024 | $76.32 | $76.95 | $75.37 | $76.19 | 11,183,770 |
May 17 2024 | $73.96 | $76.64 | $73.61 | $76.49 | 14,436,470 |
May 16 2024 | $73.87 | $74.23 | $73.16 | $73.97 | 10,758,470 |
May 15 2024 | $74.01 | $74.14 | $73.45 | $73.82 | 8,826,471 |
May 14 2024 | $74.34 | $74.82 | $73.64 | $73.75 | 10,961,100 |
May 13 2024 | $74.33 | $74.93 | $73.92 | $74.29 | 10,953,590 |
May 10 2024 | $73.44 | $74.41 | $73.19 | $74.22 | 15,761,890 |
May 09 2024 | $71.74 | $73.88 | $71.25 | $73.80 | 18,591,500 |
May 08 2024 | $70.49 | $72.62 | $70.45 | $71.67 | 24,482,631 |
May 07 2024 | $71.04 | $71.04 | $70.02 | $70.70 | 21,901,340 |
May 06 2024 | $71.49 | $72.35 | $70.89 | $71.09 | 18,632,230 |
May 03 2024 | $73.40 | $73.63 | $71.17 | $71.29 | 22,153,770 |
May 02 2024 | $73.04 | $73.28 | $71.53 | $73.07 | 23,883,369 |
May 01 2024 | $73.94 | $75.08 | $70.86 | $72.59 | 66,610,719 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
