Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	SBUX	87.40	89.25	87.3704	88.25	0.41	7,184,919	69,967	87.93	88.88
2024-04-25	Q	SBUX	89.55	89.73	87.68	87.84	-0.91	7,279,742	75,167	87.74	88.70
2024-04-24	Q	SBUX	87.06	88.94	86.95	88.75	0.88	7,183,459	66,083	88.75	90.43
2024-04-23	Q	SBUX	88.77	88.81	87.32	87.87	-0.31	5,670,227	70,713	87.67	88.58
2024-04-22	Q	SBUX	88.08	88.61	87.34	88.18	0.57	8,668,542	79,429	88.11	88.68
2024-04-19	Q	SBUX	87.15	88.08	87.12	87.61	0.46	11,899,445	82,414	87.20	88.32
2024-04-18	Q	SBUX	86.438	87.63	86.05	87.15	0.90	11,403,107	88,141	87.00	87.15
2024-04-17	Q	SBUX	86.00	86.42	85.34	86.21	0.79	6,869,845	72,765	86.26	86.43
2024-04-16	Q	SBUX	84.82	86.19	84.42	85.42	0.25	8,866,707	78,972	84.50	86.02
2024-04-15	Q	SBUX	85.39	86.365	84.915	85.17	0.25	9,676,851	84,154	85.05	85.63
2024-04-12	Q	SBUX	85.42	85.51	84.29	84.92	-0.98	8,593,398	91,281	84.64	84.85
2024-04-11	Q	SBUX	86.00	86.31	85.26	85.90	-0.05	6,838,855	79,299	85.90	86.15
2024-04-10	Q	SBUX	86.32	86.87	85.60	85.95	-1.18	7,413,431	89,153	85.81	86.50
2024-04-09	Q	SBUX	87.19	87.60	86.31	87.13	-0.06	6,241,896	81,578	87.15	87.91
2024-04-08	Q	SBUX	86.97	87.36	86.3561	87.19	0.34	6,322,390	84,656	87.23	87.30
2024-04-05	Q	SBUX	87.90	87.93	86.83	86.85	-0.77	7,159,676	90,026	86.99	87.30
2024-04-04	Q	SBUX	89.13	89.34	87.61	87.62	-1.08	8,052,405	83,826	87.62	88.40
2024-04-03	Q	SBUX	89.60	89.84	88.65	88.70	-0.60	6,315,746	78,923	88.81	89.83
2024-04-02	Q	SBUX	91.11	91.24	89.23	89.30	-2.23	8,274,420	91,703	89.45	90.18
2024-04-01	Q	SBUX	91.82	92.07	91.02	91.53	0.14	4,989,392	77,831	91.31	91.52
2024-03-29	Q	SBUX	91.79	92.24	91.30	91.39	-0.11	0	0	91.43	91.71
2024-03-28	Q	SBUX	91.79	92.24	91.30	91.39	-0.11	6,784,241	68,979	91.43	91.71
2024-03-27	Q	SBUX	90.65	91.83	90.60	91.50	1.14	5,863,458	62,029	91.25	91.58
2024-03-26	Q	SBUX	90.98	91.00	90.23	90.36	-0.31	6,215,499	69,292	90.43	90.69
2024-03-25	Q	SBUX	90.65	91.1175	90.47	90.67	-0.04	6,902,179	69,811	90.65	98.48
2024-03-22	Q	SBUX	91.74	91.78	90.06	90.71	-0.95	6,494,619	77,608	90.71	90.81
2024-03-21	Q	SBUX	92.63	93.17	91.64	91.66	-0.94	6,286,721	71,813	91.72	91.90
2024-03-20	Q	SBUX	91.79	92.625	91.515	92.60	1.01	5,803,991	60,376	92.63	92.65
2024-03-19	Q	SBUX	91.00	91.90	90.86	91.59	0.58	5,676,411	62,059	91.40	91.90
2024-03-18	Q	SBUX	90.75	91.425	90.53	91.01	0.89	7,413,534	71,691	90.55	91.10
2024-03-15	Q	SBUX	91.60	92.02	90.0975	90.12	-1.54	18,135,665	88,634	90.15	90.98
2024-03-14	Q	SBUX	91.10	91.71	90.41	91.66	0.05	8,543,906	77,640	91.66	91.77
2024-03-13	Q	SBUX	92.49	92.87	90.87	91.61	-0.79	8,254,383	76,813	91.61	91.85
2024-03-12	Q	SBUX	92.00	92.72	91.21	92.40	0.33	9,444,159	75,693	92.40	92.67
2024-03-11	Q	SBUX	91.26	92.96	91.1675	92.07	1.01	6,702,115	80,709	92.10	92.25
2024-03-08	Q	SBUX	90.62	91.53	90.60	91.06	0.11	7,672,655	79,436	91.00	91.03
2024-03-07	Q	SBUX	91.62	91.76	90.31	90.95	-0.70	8,791,444	83,544	90.75	91.19
2024-03-06	Q	SBUX	91.35	92.03	91.12	91.65	0.43	4,826,848	61,208	91.35	91.82
2024-03-05	Q	SBUX	92.10	92.17	91.065	91.22	-1.24	7,136,129	81,725	91.30	91.44
2024-03-04	Q	SBUX	93.06	93.32	92.04	92.46	-0.70	7,320,720	86,840	92.40	92.46
2024-03-01	Q	SBUX	94.45	94.57	92.91	93.16	-1.74	7,995,293	78,218	92.37	93.25
2024-02-29	Q	SBUX	94.50	95.10	93.98	94.90	1.90	11,220,751	76,618	94.31	94.98
2024-02-28	Q	SBUX	93.77	93.97	92.77	93.00	-1.149	5,620,717	67,125	92.90	93.10
2024-02-27	Q	SBUX	94.32	94.66	93.60	94.13	-0.15	5,355,946	66,044	94.02	95.55
2024-02-26	Q	SBUX	95.36	95.565	94.25	94.28	-1.34	7,043,744	88,823	94.25	94.47
2024-02-23	Q	SBUX	95.88	96.93	95.58	95.62	-0.16	6,845,345	67,333	95.33	96.00
2024-02-22	Q	SBUX	94.89	96.075	94.14	95.78	0.76	8,124,589	77,550	95.72	95.88
2024-02-21	Q	SBUX	93.86	95.766	93.77	95.02	1.56	8,285,523	77,684	94.76	95.49
2024-02-20	Q	SBUX	93.36	94.12	93.065	93.46	0.24	8,844,431	75,415	93.32	93.75
2024-02-19	Q	SBUX	93.10	94.1799	92.75	93.22		0	0	92.00	94.20
2024-02-16	Q	SBUX	93.10	94.1799	92.75	93.22		5,736,870	62,797	92.00	94.20
2024-02-15	Q	SBUX	94.03	94.24	93.00	93.22	-0.85	8,877,322	75,652	92.90	93.28
2024-02-14	Q	SBUX	94.08	94.47	93.76	94.07	0.20	5,510,372	60,538	94.07	94.35
2024-02-13	Q	SBUX	94.85	95.56	93.39	93.87	-1.60	8,138,365	71,624	93.93	94.24
2024-02-12	Q	SBUX	96.92	97.1392	95.38	95.47	-1.83	9,223,690	81,250	95.34	95.50
2024-02-09	Q	SBUX	96.32	97.99	96.29	97.30	0.71	9,385,485	85,883	97.00	110.00
2024-02-08	Q	SBUX	95.10	96.69	93.925	96.59	1.85	9,887,587	86,086	96.00	97.00
2024-02-07	Q	SBUX	96.24	96.6593	94.43	95.31	-0.36	9,077,495	77,390	95.25	95.60
2024-02-06	Q	SBUX	92.50	95.70	92.35	95.67	3.16	11,530,764	86,568	95.52	103.23
2024-02-05	Q	SBUX	92.78	92.868	91.90	92.51	-0.48	7,335,763	75,912	92.41	92.75
2024-02-02	Q	SBUX	92.69	93.61	91.67	92.99	-0.38	11,366,156	80,293	89.80	92.99
2024-02-01	Q	SBUX	93.10	93.60	91.87	93.37	0.34	15,001,226	95,870	93.40	93.48
2024-01-31	Q	SBUX	98.28	98.36	93.02	93.03	-1.05	26,750,699	156,389	93.03	93.50
2024-01-30	Q	SBUX	93.00	94.68	92.585	94.08	0.28	17,601,184	115,202	97.50	104.40
2024-01-29	Q	SBUX	93.02	93.93	92.24	93.80	1.00	12,727,446	102,952	93.59	94.20