Starbucks Corporation Common Stockのデータ

Starbucks Corporation Common Stockの基本情報

名前 Starbucks Corporation Common Stock
ティッカー SBUX
国 United States
上場年 1992.0
セクター Consumer Services

Starbucks Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 106.59 104.7 104.88 106.15 4926200.0 106.15
2021-02-12 105.94 104.72 105.74 105.3 3169800.0 105.3
2021-02-11 106.23 105.03 106.12 105.86 2976000.0 105.86
2021-02-10 106.9 104.93 106.78 105.87 4293200.0 105.87
2021-02-09 106.83 105.22 106.0 106.22 4095200.0 106.22
2021-02-08 106.53 105.34 106.42 106.26 4836600.0 106.26
2021-02-05 107.54 104.78 105.09 106.48 8072100.0 106.48
2021-02-04 104.24 101.11 101.36 103.64 6926800.0 103.64
2021-02-03 102.65 100.81 101.25 101.02 3934800.0 101.02
2021-02-02 102.48 98.78 99.05 101.65 6917700.0 101.65
2021-02-01 99.62 96.92 96.99 98.58 7206300.0 98.58
2021-01-29 97.79 95.92 97.39 96.81 8203000.0 96.81
2021-01-28 100.53 98.1 98.94 98.15 8868200.0 98.15
2021-01-27 101.78 96.73 101.48 97.87 18139500.0 97.87
2021-01-26 105.21 103.24 103.4 104.69 7195300.0 104.69
2021-01-25 103.95 102.17 103.75 103.45 5009000.0 103.45
2021-01-22 104.47 103.06 104.16 103.91 5231600.0 103.91
2021-01-21 105.49 104.45 105.46 104.58 5732900.0 104.58
2021-01-20 105.85 102.2 102.41 105.46 5844300.0 105.46
2021-01-19 103.6 101.34 102.8 102.54 6519600.0 102.54
2021-01-15 102.69 101.21 101.38 102.33 5522900.0 102.33
2021-01-14 104.19 101.71 103.8 101.82 4528300.0 101.82
2021-01-13 103.38 101.49 102.32 102.89 4804500.0 102.89
2021-01-12 104.32 102.31 104.01 102.82 4332600.0 102.82
2021-01-11 105.64 104.27 105.1 104.6 4258000.0 104.6
2021-01-08 105.76 103.42 103.86 105.67 5869700.0 105.67
2021-01-07 104.64 102.95 104.49 103.35 5057000.0 103.35
2021-01-06 105.21 102.91 102.99 104.19 5017200.0 104.19
2021-01-05 104.26 102.8 102.92 103.44 5721900.0 103.44
2021-01-04 107.75 102.14 107.66 103.1 8041500.0 103.1
2020-12-31 107.14 105.62 106.0 106.98 3565700.0 106.98
2020-12-30 106.62 105.78 105.99 105.97 3654100.0 105.97
2020-12-29 105.78 104.47 104.89 105.63 4780900.0 105.63
2020-12-28 104.38 102.31 102.92 104.34 5055200.0 104.34
2020-12-24 102.36 101.68 102.3 102.01 1949200.0 102.01
2020-12-23 102.69 101.97 102.29 102.06 3817300.0 102.06
2020-12-22 103.17 101.89 102.12 102.41 4302700.0 102.41
2020-12-21 103.15 100.02 101.22 102.94 7175900.0 102.94
2020-12-18 104.11 102.95 103.33 103.28 10215000.0 103.28
2020-12-17 104.04 102.61 103.55 103.21 4535700.0 103.21
2020-12-16 104.8 102.72 104.1 103.27 6409300.0 103.27
2020-12-15 104.86 103.78 104.24 104.18 5196700.0 104.18
2020-12-14 104.71 103.25 103.83 103.32 5156200.0 103.32
2020-12-11 104.78 102.33 104.41 103.0 6262600.0 103.0
2020-12-10 106.09 102.75 103.51 105.39 12939200.0 105.39
2020-12-09 102.21 100.1 101.94 100.4 6629900.0 100.4
2020-12-08 101.57 100.01 100.37 101.21 3911300.0 101.21
2020-12-07 102.22 100.69 102.01 101.41 4514800.0 101.41
2020-12-04 102.94 101.07 101.35 102.28 6952700.0 102.28
2020-12-03 101.0 98.97 99.02 100.11 6264100.0 100.11
2020-12-02 99.04 98.21 98.51 98.91 3377900.0 98.91
2020-12-01 99.26 98.25 99.0 98.82 4970000.0 98.82
2020-11-30 98.29 96.96 98.2 98.02 5197300.0 98.02
2020-11-27 98.98 98.28 98.48 98.66 2169700.0 98.66
2020-11-25 98.54 97.94 98.5 98.2 4027100.0 98.2
2020-11-24 98.72 97.4 97.51 98.3 6319900.0 98.3
2020-11-23 97.86 96.42 97.62 96.88 4803200.0 96.88
2020-11-20 97.54 96.95 97.42 97.01 4609700.0 97.01
2020-11-19 97.92 96.86 97.24 97.76 4252300.0 97.76
2020-11-18 99.33 97.91 98.63 97.91 6039500.0 97.91
2020-11-17 98.78 96.81 97.21 98.6 8722300.0 98.6
2020-11-16 97.81 96.02 96.79 97.78 9371300.0 97.78
2020-11-13 95.59 93.7 94.38 95.56 5516100.0 95.56
2020-11-12 94.76 92.66 94.66 93.53 7058400.0 93.53
2020-11-11 95.83 94.02 94.11 95.04 8296500.0 95.04
2020-11-10 95.27 93.14 93.74 93.92 10474700.0 93.92
2020-11-09 97.65 95.64 97.32 95.88 16225800.0 95.43
2020-11-06 91.2 89.78 90.15 90.65 6626100.0 90.22
2020-11-05 91.16 89.9 90.69 90.62 6169700.0 90.19
2020-11-04 91.29 88.74 88.9 89.79 10509400.0 89.37
2020-11-03 89.06 86.18 86.78 88.39 6910400.0 87.98
2020-11-02 87.77 85.45 87.54 85.97 8904900.0 85.57
2020-10-30 88.39 85.63 87.75 86.96 11400700.0 86.55
2020-10-29 89.11 86.61 87.17 88.3 8440000.0 87.89
2020-10-28 88.95 86.61 88.65 87.17 12738800.0 86.76
2020-10-27 90.35 89.17 89.48 90.05 8027500.0 89.63
2020-10-26 91.13 88.65 90.03 89.66 7756400.0 89.24
2020-10-23 90.96 89.44 89.8 90.8 7811500.0 90.37
2020-10-22 89.38 87.7 88.02 89.36 4257800.0 88.94
2020-10-21 89.16 88.19 88.38 88.27 4119200.0 87.86
2020-10-20 89.72 88.04 88.68 88.51 4939700.0 88.09
2020-10-19 89.57 87.36 88.7 87.6 5426600.0 87.19
2020-10-16 89.63 88.44 89.39 88.52 4721300.0 88.1
2020-10-15 88.87 87.67 88.16 88.83 5002200.0 88.41
2020-10-14 90.6 88.56 90.17 89.31 4763300.0 88.89
2020-10-13 90.85 89.77 90.58 90.16 5732000.0 89.74
2020-10-12 91.1 89.93 90.46 90.78 5909100.0 90.35
2020-10-09 90.33 89.58 89.8 90.01 6197700.0 89.59
2020-10-08 89.61 88.41 88.46 89.53 4958800.0 89.11
2020-10-07 88.98 87.44 87.82 88.45 5179300.0 88.03
2020-10-06 89.28 86.8 88.65 87.01 7951100.0 86.6
2020-10-05 88.68 87.2 87.27 88.47 7004800.0 88.05
2020-10-02 87.13 85.09 85.15 86.57 5602300.0 86.16
2020-10-01 87.45 86.2 87.04 86.74 7241200.0 86.33
2020-09-30 87.16 85.47 86.63 85.92 10129400.0 85.52
2020-09-29 86.25 84.63 86.25 84.8 4064000.0 84.4
2020-09-28 86.24 84.99 85.52 86.07 5976200.0 85.67
2020-09-25 84.69 82.22 82.53 84.3 5981500.0 83.9
2020-09-24 84.14 81.92 82.63 83.04 4881500.0 82.65
2020-09-23 84.9 82.82 84.38 82.99 6414700.0 82.6
2020-09-22 84.39 83.18 84.05 83.95 4465000.0 83.56
2020-09-21 83.95 81.75 82.86 83.89 7188800.0 83.5
2020-09-18 87.24 84.6 86.81 84.95 10113400.0 84.55
2020-09-17 87.32 85.36 87.05 86.75 7386600.0 86.34
2020-09-16 89.43 87.75 88.0 88.38 7146400.0 87.97
2020-09-15 88.25 87.17 87.18 87.71 8361900.0 87.3
2020-09-14 87.06 85.64 85.75 86.63 5535800.0 86.22
2020-09-11 85.85 84.15 84.95 85.27 7103300.0 84.87
2020-09-10 87.07 84.53 85.8 84.88 7552000.0 84.48
2020-09-09 86.83 84.46 85.93 85.86 6928700.0 85.46
2020-09-08 87.58 84.77 85.27 85.41 11083100.0 85.01
2020-09-04 87.78 85.31 87.09 86.27 10349400.0 85.87
2020-09-03 88.98 85.69 88.6 86.48 11036600.0 86.07
2020-09-02 88.75 86.29 86.51 88.35 11378900.0 87.94
2020-09-01 86.09 84.23 84.7 86.05 8168800.0 85.65
2020-08-31 85.36 84.03 84.63 84.47 6401600.0 84.07
2020-08-28 85.29 83.43 83.79 85.0 9303900.0 84.6
2020-08-27 83.64 82.5 82.75 83.41 9099200.0 83.02
2020-08-26 82.75 81.88 82.42 82.41 7934300.0 82.02
2020-08-25 83.07 79.79 80.06 82.72 17659500.0 82.33
2020-08-24 79.14 77.25 77.71 78.68 5867400.0 78.31
2020-08-21 77.27 76.69 76.94 77.07 5594100.0 76.71
2020-08-20 77.65 76.46 77.03 77.22 5099500.0 76.86
2020-08-19 79.39 77.43 79.18 77.63 6840600.0 77.27
2020-08-18 79.36 78.35 79.15 78.99 5272700.0 78.62
2020-08-17 78.96 78.12 78.6 78.95 5349900.0 78.58
2020-08-14 78.93 78.02 78.54 78.37 3771300.0 78.0
2020-08-13 79.64 78.84 78.92 79.02 4383400.0 78.65
2020-08-12 79.69 78.67 79.59 79.29 5378800.0 78.92
2020-08-11 79.98 78.0 78.27 78.87 10238500.0 78.5
2020-08-10 77.67 75.81 75.82 77.47 6604300.0 77.11
2020-08-07 75.93 75.21 75.48 75.79 6568000.0 75.43
2020-08-06 75.92 74.94 75.2 75.66 6764800.0 75.3
2020-08-05 75.99 75.33 75.35 75.78 7823100.0 75.02
2020-08-04 75.49 74.76 75.37 75.13 12792400.0 74.37
2020-08-03 76.6 75.44 76.48 75.5 7138300.0 74.74
2020-07-31 76.54 75.48 76.24 76.53 7425000.0 75.76
2020-07-30 76.98 75.4 76.63 76.64 7889800.0 75.87
2020-07-29 78.49 76.9 77.56 77.42 15261100.0 76.64
2020-07-28 76.39 74.56 76.3 74.64 12273400.0 73.89
2020-07-27 76.71 75.54 75.89 76.46 6771100.0 75.69
2020-07-24 76.0 75.11 75.28 75.78 5673400.0 75.02
2020-07-23 77.07 74.9 76.88 75.36 7795100.0 74.6
2020-07-22 77.33 75.12 75.52 77.24 9213100.0 76.46
2020-07-21 76.8 75.27 75.78 75.44 10639800.0 74.68
2020-07-20 75.22 73.63 74.16 74.96 8832700.0 74.2
2020-07-17 74.55 73.21 74.43 74.16 6087500.0 73.41
2020-07-16 75.14 73.68 74.9 74.39 6649300.0 73.64
2020-07-15 75.81 73.96 74.46 75.61 10300700.0 74.85
2020-07-14 72.97 71.82 72.0 72.73 8780900.0 72.0
2020-07-13 74.84 72.49 74.56 72.65 9464500.0 71.92
2020-07-10 74.56 72.74 73.0 74.29 7524200.0 73.54
2020-07-09 74.22 71.93 73.73 73.57 9618200.0 72.83
2020-07-08 74.5 73.33 74.07 74.14 7346200.0 73.39
2020-07-07 75.23 74.0 75.13 74.25 7515100.0 73.5
2020-07-06 75.48 74.16 74.93 75.44 7235300.0 74.68
2020-07-02 75.09 73.64 75.04 73.78 6544400.0 73.04
2020-07-01 74.69 73.38 74.0 74.03 6750000.0 73.28
2020-06-30 73.88 72.81 73.58 73.59 11324000.0 72.85
2020-06-29 73.5 71.06 71.41 73.48 8653000.0 72.74
2020-06-26 73.77 71.25 73.63 71.57 17627800.0 70.85
2020-06-25 74.11 72.17 73.22 73.85 8624800.0 73.11
2020-06-24 74.92 72.0 74.9 73.64 12306400.0 72.9
2020-06-23 76.37 75.07 76.33 75.49 8076600.0 74.73
2020-06-22 75.65 73.92 74.9 75.4 8238600.0 74.64
2020-06-19 77.38 74.88 77.03 75.4 12538600.0 74.64
2020-06-18 76.79 75.8 76.72 76.31 8486000.0 75.54
2020-06-17 78.29 76.68 78.07 77.1 6904200.0 76.32
2020-06-16 78.94 76.39 78.79 77.84 10890100.0 77.06
2020-06-15 77.91 74.08 74.3 76.96 14644700.0 76.18
2020-06-12 76.72 73.81 75.0 76.38 18521600.0 75.61
2020-06-11 76.79 72.15 75.75 72.57 26422200.0 71.84
2020-06-10 80.03 78.2 79.88 79.01 19683800.0 78.21
2020-06-09 83.22 81.76 82.62 82.37 7999800.0 81.54
2020-06-08 83.62 82.18 83.08 83.56 10229600.0 82.72
2020-06-05 82.33 79.97 80.33 82.14 12030800.0 81.31
2020-06-04 80.17 78.47 79.31 78.74 7667600.0 77.95
2020-06-03 79.95 78.3 78.45 79.58 9956700.0 78.78
2020-06-02 78.26 76.79 77.97 77.78 9521000.0 77.0
2020-06-01 78.65 76.77 77.66 78.32 7922000.0 77.53
2020-05-29 78.64 77.26 78.62 77.99 10109000.0 77.2
2020-05-28 80.06 77.93 78.64 78.54 8331400.0 77.75
2020-05-27 78.98 77.39 78.98 78.6 8245300.0 77.81
2020-05-26 79.92 77.58 79.6 77.76 8422200.0 76.98
2020-05-22 78.05 76.52 77.9 77.62 7653300.0 76.84
2020-05-21 79.38 77.89 78.6 78.05 10312600.0 77.26
2020-05-20 77.84 76.52 77.23 77.76 7790500.0 76.98
2020-05-19 77.22 75.76 76.4 75.86 6484900.0 75.1
2020-05-18 77.5 76.2 76.86 76.23 8912500.0 75.46
2020-05-15 74.64 72.67 72.81 74.16 9489100.0 73.41
2020-05-14 74.29 70.65 72.32 74.19 11932300.0 73.44
2020-05-13 75.75 72.92 74.46 73.62 11532700.0 72.88
2020-05-12 76.73 74.34 76.0 74.35 8549900.0 73.6
2020-05-11 77.18 75.8 76.62 75.87 9004500.0 75.11
2020-05-08 77.93 75.76 77.25 77.87 11921800.0 77.09
2020-05-07 76.03 73.37 73.81 76.0 13360500.0 75.23
2020-05-06 74.85 72.86 73.77 72.96 12740900.0 71.82
2020-05-05 75.08 72.89 74.96 72.9 12976000.0 71.76
2020-05-04 72.62 71.26 72.58 71.89 12921800.0 70.77
2020-05-01 75.88 73.21 74.9 73.79 11216700.0 72.64
2020-04-30 77.64 75.19 76.83 76.73 15186000.0 75.53
2020-04-29 78.75 76.72 78.18 76.86 24575500.0 75.66
2020-04-28 79.61 76.96 78.67 78.69 12801400.0 77.46
2020-04-27 78.04 76.54 76.68 77.74 8258500.0 76.52
2020-04-24 76.03 74.21 75.75 75.58 8460600.0 74.4
2020-04-23 77.67 74.26 77.33 75.15 15513400.0 73.97
2020-04-22 78.06 74.43 74.55 77.45 11355300.0 76.24
2020-04-21 73.96 71.74 73.4 72.72 10345800.0 71.58
2020-04-20 76.98 75.08 76.02 75.32 9684700.0 74.14
2020-04-17 77.39 74.97 76.62 77.1 14268400.0 75.89
2020-04-16 73.76 71.35 73.11 73.51 11946800.0 72.36
2020-04-15 73.18 70.71 72.01 72.55 10642500.0 71.42
2020-04-14 74.33 72.66 73.69 73.67 10912000.0 72.52
2020-04-13 73.6 70.35 73.52 71.76 11191800.0 70.64
2020-04-09 74.26 70.14 71.2 73.88 19769600.0 72.72
2020-04-08 71.92 68.54 69.58 71.57 10417600.0 70.45
2020-04-07 72.48 68.33 71.57 68.71 13799400.0 67.64
2020-04-06 68.34 64.41 66.27 67.79 18010800.0 66.73
2020-04-03 64.75 60.9 64.47 63.05 14676500.0 62.06
2020-04-02 68.7 62.91 65.75 65.0 18175000.0 63.98
2020-04-01 64.76 61.58 63.0 62.62 12880400.0 61.64
2020-03-31 68.32 65.31 67.18 65.74 20109800.0 64.71
2020-03-30 68.22 64.58 66.56 67.86 14199700.0 66.8
2020-03-27 68.25 64.82 66.68 66.34 18950500.0 65.3
2020-03-26 71.58 66.25 66.71 69.9 20997500.0 68.81
2020-03-25 69.64 63.49 66.83 65.81 22977200.0 64.78
2020-03-24 65.16 61.0 62.61 64.88 28286200.0 63.87
2020-03-23 57.44 54.0 57.23 56.55 24905800.0 55.67
2020-03-20 65.68 57.91 62.3 58.03 28420600.0 57.12
2020-03-19 63.36 53.55 56.23 61.41 25167400.0 60.45
2020-03-18 57.65 50.02 55.55 56.33 28770600.0 55.45
2020-03-17 59.62 53.61 59.55 58.98 25045200.0 58.06
2020-03-16 63.95 58.11 60.63 58.59 23354300.0 57.67
2020-03-13 70.18 63.51 65.65 69.92 19247200.0 68.83
2020-03-12 66.79 61.46 62.95 62.1 25170600.0 61.13
2020-03-11 74.27 67.4 72.83 68.3 17138000.0 67.23
2020-03-10 74.95 70.03 72.56 74.87 18414000.0 73.7
2020-03-09 74.03 70.08 70.58 70.83 15930300.0 69.72
2020-03-06 75.71 72.05 73.46 75.34 18080100.0 74.16
2020-03-05 77.9 75.28 77.9 76.19 12545300.0 75.0
2020-03-04 80.2 77.88 79.29 79.67 10999600.0 78.42
2020-03-03 82.62 78.11 82.3 78.6 12395900.0 77.37
2020-03-02 82.41 77.66 77.92 82.38 14258700.0 81.09
2020-02-28 78.81 75.72 76.17 78.43 19120200.0 77.2
2020-02-27 80.87 77.36 78.83 78.29 17120800.0 77.07
2020-02-26 83.24 80.64 82.6 80.67 10541500.0 79.41
2020-02-25 85.35 81.67 85.02 82.19 9404000.0 80.9
2020-02-24 86.05 84.26 84.53 84.52 8313600.0 83.2
2020-02-21 88.39 87.0 88.0 87.36 5800500.0 85.99
2020-02-20 90.25 87.73 89.73 88.6 5969200.0 87.21
2020-02-19 90.44 89.3 89.49 90.14 5210800.0 88.73
2020-02-18 89.47 88.29 89.37 89.23 5288800.0 87.83