>

Starbucks Stock Price History

<div class='circular--portrait' style='background:#754DEB;color: white;font-size:4em;padding-top: 25px;;'>ST</div>
SBUX -- USA Stock  

Fiscal Quarter End: March 31, 2020  

Macroaxis considers Starbucks to be very steady. Starbucks owns Efficiency Ratio (i.e. Sharpe Ratio) of -0.082 which indicates the firm had -0.082% of return per unit of risk over the last 3 months. Macroaxis philosophy towards measuring risk of any stock is to look at both systematic and un-systematic factors of the business, including all available market data and technical indicators. Starbucks Corporation exposes twenty-eight different technical indicators which can help you to evaluate volatility that cannot be diversified away. Please be advised to validate Starbucks Coefficient Of Variation of (1,695) and Risk Adjusted Performance of (0.07) to confirm risk estimate we provide.
Equity
Refresh

Stock History Chart


Highest PriceJanuary 23, 202093.75
Lowest PricFebruary 27, 202078.29

Starbucks Stock History Data

The price series of Starbucks for the period between Sat, Nov 30, 2019 and Fri, Feb 28, 2020 has a statistical range of 15.46 with a coefficient of variation of 3.38. The price distribution for the period has arithmetic mean of 87.78. The median price for the last 30 days is 88.13. The company completed stock split (2:1) on 2015-04-09. . Starbucks had dividends distributed to its stock-holders on 2020-02-05.
OpenHighLowCloseVolume
02/28/2020 76.17  78.81  75.72  78.45  15,112,620 
02/27/2020 78.83  80.87  77.36  78.29  17,120,832 
02/26/2020 82.60  83.24  80.64  80.67  10,133,589 
02/25/2020 85.02  85.35  81.67  82.19  9,207,923 
02/24/2020 84.53  86.05  84.26  84.52  7,812,960 
02/21/2020 88.00  88.39  87.00  87.36  5,723,136 
02/20/2020 90.14  87.06  90.14  87.06  1.00 
02/19/2020 89.49  90.44  89.30  90.14  5,173,513 
02/18/2020 89.37  89.47  88.29  89.23  5,140,160 
02/14/2020 90.18  90.41  88.99  89.28  5,661,251 
02/13/2020 88.50  90.51  88.26  89.93  8,189,189 
02/12/2020 87.71  89.10  87.39  88.57  7,183,617 
02/11/2020 87.86  88.23  87.35  87.51  4,918,479 
02/10/2020 86.17  87.62  86.17  87.53  6,888,383 
02/07/2020 85.76  86.62  85.32  86.42  7,976,092 
02/06/2020 87.65  87.70  86.15  86.15  8,822,495 
02/05/2020 88.88  89.20  86.63  87.56  9,982,673 
02/04/2020 87.14  89.00  86.62  88.38  9,814,240 
02/03/2020 85.07  86.79  85.07  86.01  8,336,126 
01/31/2020 85.79  85.99  84.52  84.83  13,384,714 
01/30/2020 85.45  86.59  84.69  85.84  12,150,492 
01/29/2020 88.15  88.44  85.60  86.72  17,012,981 
01/28/2020 89.05  89.19  87.72  88.60  10,191,752 
01/27/2020 88.63  89.45  87.55  88.73  10,513,113 
01/24/2020 94.00  94.13  91.34  92.03  7,774,352 
01/23/2020 91.92  93.85  90.74  93.75  5,512,358 
01/22/2020 93.14  93.75  92.47  92.53  5,801,035 
01/21/2020 92.83  93.60  92.19  92.53  6,936,135 
01/20/2020 92.58  94.66  92.58  93.62  1.00 
01/17/2020 92.88  93.75  92.81  93.62  6,483,052 
01/16/2020 91.99  92.61  91.63  92.58  5,139,445 
01/15/2020 91.00  92.06  91.00  91.54  6,069,250 
01/14/2020 91.19  91.44  90.86  90.99  5,636,023 
01/13/2020 90.62  91.72  90.21  91.08  7,317,532 
01/10/2020 90.80  90.89  89.63  90.16  7,068,668 
01/09/2020 90.25  91.16  90.07  90.53  9,177,723 
01/08/2020 87.86  89.90  87.86  88.88  1.00 
01/07/2020 87.96  88.03  87.13  87.86  5,793,610 
01/06/2020 88.11  88.41  87.47  88.13  5,356,661 
01/03/2020 88.66  89.10  88.10  88.83  4,862,255 
01/02/2020 88.12  89.35  88.05  89.35  6,446,024 
12/31/2019 87.44  88.40  87.44  87.92  1.00 
12/30/2019 88.01  88.20  87.06  87.44  4,638,353 
12/27/2019 88.11  88.46  87.69  88.13  4,095,841 
12/26/2019 88.73  88.76  87.79  88.08  4,159,192 
12/24/2019 88.20  88.60  88.00  88.52  1,847,762 
12/23/2019 88.62  88.85  88.18  88.23  4,236,260 
12/20/2019 88.79  89.00  87.89  88.46  12,323,408 
12/19/2019 87.83  88.59  87.58  88.52  5,978,383 
12/18/2019 88.39  88.85  87.82  87.99  5,827,384 
12/17/2019 88.87  88.97  87.47  88.13  7,255,946 
12/16/2019 89.14  89.30  88.43  88.78  6,695,009 
12/13/2019 88.02  88.79  87.58  88.67  6,685,657 
12/12/2019 88.00  88.89  87.54  88.21  10,176,606 
12/11/2019 86.26  86.87  85.85  86.59  4,898,902 
12/10/2019 86.50  87.47  85.91  86.04  7,462,766 
12/09/2019 86.31  86.63  85.96  86.28  7,147,601 
12/06/2019 85.03  86.53  85.03  86.32  8,413,010 
12/05/2019 85.44  85.48  84.32  84.45  5,221,983 
12/04/2019 85.13  85.54  84.70  85.40  5,793,270 
12/03/2019 84.03  85.00  83.82  84.82  6,048,345 

Starbucks Benchmarks

Starbucks Equity Growth Analysis

Share

Starbucks Share Changes

Shareholders Equity
Weighted Average Shares

Starbucks Technical and Predictive Indicators

Additionally, take a look at World Market Map. Please also try Bollinger Bands module to use bollinger bands indicator to analyze target price for a given investing horizon.
Company logos by clearbit