Canada markets closed

Starbucks Corporation (SBUX.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
21.94+0.82 (+3.88%)
At close: 03:59PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202421.7721.9721.6821.9421.9430,752
May 09, 202421.1821.8121.1121.7921.7958,440
May 08, 202420.8721.4520.8721.1821.1850,932
May 07, 202421.0421.0420.7220.9020.9058,503
May 06, 202421.1721.4020.9821.0421.0451,793
May 03, 202421.8021.8021.4421.1221.1215,103
May 02, 202421.6621.6621.2021.6421.6458,989
May 01, 202421.9222.1221.0221.5821.581,500
Apr 30, 202425.3125.6525.2525.5725.579,359
Apr 29, 202425.4725.5425.4125.5125.5122,790
Apr 26, 202425.2725.7525.2725.4925.497,043
Apr 25, 202425.8525.8525.3325.3525.356,164
Apr 24, 202425.2525.6425.1525.6425.6420,627
Apr 23, 202425.6525.6525.2525.3625.367,828
Apr 22, 202425.4525.5625.3525.4525.4517,161
Apr 19, 202425.0225.4025.0225.2725.2714,534
Apr 18, 202424.8725.2224.8725.1725.1711,433
Apr 17, 202424.9524.9524.6624.9324.9312,849
Apr 16, 202424.5024.8224.4124.6724.6722,411
Apr 15, 202424.6924.9224.5424.6224.6226,443
Apr 12, 202424.7024.7024.3724.5424.5432,349
Apr 11, 202424.8524.9324.6424.8424.8480,238
Apr 10, 202424.8825.0524.7524.8424.8419,340
Apr 09, 202425.3025.3024.9225.1825.1832,769
Apr 08, 202425.1025.2024.9925.2025.2010,451
Apr 05, 202425.2525.3725.1125.1225.1222,022
Apr 04, 202425.7025.7825.3225.3025.3017,057
Apr 03, 202425.8425.9525.6325.6425.6418,927
Apr 02, 202426.3426.3425.7825.8225.8246,049
Apr 01, 202426.4526.4726.3126.4626.469,847
Mar 28, 202426.5926.6226.4026.4126.4110,704
Mar 27, 202426.2726.5226.2726.4426.4420,063
Mar 26, 202426.2026.2826.1026.1326.1312,676
Mar 25, 202426.2326.2726.1726.2126.217,964
Mar 22, 202426.4426.4426.0726.2526.2522,058
Mar 21, 202426.8726.8726.5026.5026.5013,349
Mar 20, 202426.5126.7726.4826.7726.777,479
Mar 19, 202426.3726.5326.3626.4826.486,395
Mar 18, 202426.2026.4026.2026.3126.3110,098
Mar 15, 202426.3626.3626.0626.0626.069,457
Mar 14, 202426.3326.4926.1826.4826.4813,554
Mar 13, 202426.7726.8026.3026.4726.4721,027
Mar 12, 202426.5726.7726.4026.7326.7317,503
Mar 11, 202426.3526.8626.3526.6326.6323,789
Mar 08, 202426.1826.4226.1726.3526.3525,502
Mar 07, 202426.3126.3726.1626.3026.309,158
Mar 06, 202426.4026.5826.4026.4826.4817,999
Mar 05, 202426.6126.6226.3426.3926.398,946
Mar 04, 202426.8026.8526.6426.7126.714,711
Mar 01, 202427.1127.1926.8826.9626.9625,218
Feb 29, 202427.2527.4927.2127.4927.4913,454
Feb 28, 202427.0727.1526.8526.9026.9019,832
Feb 27, 202427.3727.3727.0927.2327.2310,018
Feb 26, 202427.5227.5827.2827.2827.289,822
Feb 23, 202427.7828.0227.6527.6527.6513,894
Feb 22, 202427.3827.7727.3827.7227.722,382
Feb 21, 202427.4927.5827.3127.3927.396,384
Feb 20, 202427.0427.1226.9627.0427.043,360
Feb 16, 202426.9927.0326.8727.0027.008,420
Feb 15, 202427.1827.1826.9726.9726.972,418
Feb 14, 202427.2327.2827.2027.2427.241,965
Feb 13, 202427.5127.5127.0627.1227.1215,947
Feb 12, 202428.1128.1127.6527.6527.657,882
Feb 09, 202428.0028.3528.0028.1828.185,035
Feb 08, 202427.3427.9827.3027.9827.984,352
Feb 08, 20240.164601 Dividend
Feb 07, 202427.5727.5827.4227.5827.425,451
Feb 06, 202426.7527.6826.7527.6827.515,331
Feb 05, 202426.6926.8926.6926.8026.6415,643
Feb 02, 202426.9027.0826.6226.9326.777,465
Feb 01, 202426.9027.0926.6527.0726.916,248
Jan 31, 202428.4328.4526.9726.9726.8124,168
Jan 30, 202426.9027.4126.9027.2927.1310,140
Jan 29, 202427.0227.2026.7327.1627.003,659
Jan 26, 202426.9726.9726.8026.8726.7110,781
Jan 25, 202426.7926.7926.5926.8226.661,297
Jan 24, 202426.7126.7526.6726.6726.513,660
Jan 23, 202426.9127.0826.6126.6126.453,082
Jan 22, 202427.2027.2026.9426.9526.795,887
Jan 19, 202427.1027.2726.9127.2027.0427,591
Jan 18, 202426.8327.0626.7327.0626.909,834
Jan 17, 202426.6026.6526.5026.6026.446,524
Jan 16, 202426.8526.8526.6526.8026.6414,049
Jan 15, 202426.9727.1226.9727.1226.962,593
Jan 12, 202426.7026.7726.6126.6726.5114,619
Jan 11, 202426.7526.8926.6526.8926.739,334
Jan 10, 202427.0527.1326.9827.0226.862,474
Jan 09, 202427.1827.1826.9326.9826.826,619
Jan 08, 202427.0327.4026.9927.3127.1516,977
Jan 05, 202426.8927.1026.8926.9726.812,272
Jan 04, 202427.0327.3927.0327.1326.976,523
Jan 03, 202427.3027.3027.0327.0526.897,393
Jan 02, 202427.6727.6727.1627.1827.025,303
Dec 29, 202327.9227.9327.7327.8727.704,191
Dec 28, 202327.7327.7627.7327.7427.57842
Dec 27, 202327.8127.8127.5027.6527.485,690
Dec 22, 202327.6527.7927.6527.7127.546,549
Dec 21, 202327.4927.6027.4627.6027.444,132
Dec 20, 202327.9028.0027.4427.4427.288,092
Dec 19, 202328.1628.3828.1628.2928.126,425
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...