Canada markets closed

Starbucks Corporation (SBUX.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
27.62+0.05 (+0.18%)
At close: 03:52PM EDT
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 202427.6727.6727.5127.6227.622,200
Oct 07, 202427.6027.6427.3427.5727.573,627
Oct 04, 202427.5727.7127.3027.7127.719,925
Oct 03, 202427.4027.5927.3827.4527.459,432
Oct 02, 202427.6327.7327.5327.6827.686,634
Oct 01, 202427.7827.9627.7027.9227.9215,114
Sept 30, 202427.8127.9527.6727.9127.913,903
Sept 27, 202428.0828.0927.8927.9527.9565,803
Sept 26, 202428.2528.3127.8427.9827.9830,686
Sept 25, 202427.0727.5027.0727.3927.393,196
Sept 24, 202427.2727.4027.0927.0927.099,290
Sept 23, 202427.4427.5027.0827.3427.3442,912
Sept 20, 202427.6427.8127.3527.5127.511,600
Sept 19, 202428.1828.1827.6927.7527.7514,557
Sept 18, 202427.8327.9627.5327.5627.563,400
Sept 17, 202427.5027.6627.3527.6627.6617,356
Sept 16, 202428.1228.2227.5427.6527.6530,082
Sept 13, 202428.3428.5028.2628.3428.3413,455
Sept 12, 202428.2228.4627.9428.4728.4727,192
Sept 11, 202426.9128.1926.9128.1928.1916,877
Sept 10, 202426.4726.7626.1926.8026.8012,670
Sept 09, 202426.1026.4726.0526.4626.4613,583
Sept 06, 202426.2326.3525.9226.1726.1729,803
Sept 05, 202426.4126.6826.2326.2726.2710,442
Sept 04, 202426.8926.8926.4026.4926.4917,247
Sept 03, 202426.9927.1026.7226.7226.7221,757
Aug 30, 202427.3927.5127.1327.1327.1312,302
Aug 29, 202427.4427.4827.1027.2227.2236,126
Aug 28, 202428.0928.0927.1527.4127.4112,608
Aug 27, 202427.3128.2727.3128.2728.2725,750
Aug 26, 202426.9827.5026.9827.3927.3917,579
Aug 23, 202426.6027.0826.6026.9726.9718,318
Aug 22, 202426.5126.6626.3826.5226.5217,351
Aug 21, 202426.5426.7726.5226.6226.627,765
Aug 20, 202426.7326.8926.4726.6926.6920,294
Aug 19, 202427.0327.1426.5026.5026.5031,500
Aug 16, 202426.9227.4426.8727.2127.2136,919
Aug 16, 20240.163336 Dividend
Aug 15, 202426.9827.2626.6927.2627.1034,394
Aug 14, 202427.3027.5026.2426.9826.8265,184
Aug 13, 202426.1227.5025.9427.5027.34257,023
Aug 12, 202421.9222.5221.9222.1322.0014,198
Aug 09, 202421.6221.6221.4921.6121.483,558
Aug 08, 202421.5821.8621.5421.8021.6715,694
Aug 07, 202421.6922.0621.6121.6021.4733,486
Aug 06, 202421.3321.8321.3121.7021.5721,678
Aug 02, 202421.6822.0321.5721.8421.7131,612
Aug 01, 202422.5122.5121.2521.6021.4742,459
Jul 31, 202422.8423.2022.3922.4922.3667,088
Jul 30, 202421.6921.8621.5821.8221.6912,204
Jul 29, 202421.4521.7221.2321.6521.5213,337
Jul 26, 202421.2221.5821.2021.3121.188,886
Jul 25, 202421.6421.7721.1221.1220.9926,331
Jul 24, 202421.8321.8621.3121.4721.3420,932
Jul 23, 202422.0522.0921.9021.9221.7919,785
Jul 22, 202422.5622.5621.9022.0521.9231,129
Jul 19, 202421.4122.8121.3822.8122.6747,800
Jul 18, 202421.5421.6021.2321.3621.2328,399
Jul 17, 202421.7021.8921.4721.6421.5120,279
Jul 16, 202420.8721.7020.6021.7021.5735,302
Jul 15, 202421.5121.5120.8920.9320.8028,026
Jul 12, 202421.2921.6021.1521.5621.4322,072
Jul 11, 202420.8621.1420.7921.1321.0024,167
Jul 10, 202420.9821.0420.8520.9220.7915,230
Jul 09, 202421.5421.5420.9820.9820.8516,352
Jul 08, 202421.8021.8321.4521.4721.3410,344
Jul 05, 202422.0122.0121.7421.9121.7813,038
Jul 04, 202422.2922.3721.8622.3622.231,696
Jul 03, 202422.1222.3021.7722.2622.134,589
Jul 02, 202422.2522.2522.0022.1422.014,094
Jun 28, 202422.6422.6422.3722.4022.2719,365
Jun 27, 202422.7322.7922.6922.7822.646,139
Jun 26, 202422.6422.7622.6022.7722.633,556
Jun 25, 202423.0623.1222.7422.8522.714,874
Jun 24, 202422.9823.0122.8522.9822.847,050
Jun 21, 202423.0223.0522.8123.0522.9142,402
Jun 20, 202422.9123.2022.9122.9922.8538,580
Jun 19, 202423.4523.4522.8722.8822.742,782
Jun 18, 202423.5323.5322.9923.1122.9710,901
Jun 17, 202422.9523.5222.9223.4423.3015,865
Jun 14, 202423.0723.0722.8522.9622.8217,695
Jun 13, 202423.0923.2522.9923.1423.0016,985
Jun 12, 202423.0323.0422.8522.9022.761,177
Jun 11, 202423.2423.2822.9723.0222.8811,947
Jun 10, 202423.4423.5323.3023.5223.387,643
Jun 07, 202423.6023.8023.2523.4723.3328,872
Jun 06, 202423.6723.8223.4823.4523.3121,957
Jun 05, 202423.8423.8423.3823.3923.259,527
Jun 04, 202423.7024.0223.7023.8823.7416,134
Jun 03, 202423.0023.6423.0023.6323.4929,732
May 31, 202422.7523.1422.7523.1423.0015,187
May 30, 202422.2922.6522.2922.7422.608,641
May 29, 202422.2522.5322.2122.1822.0520,559
May 28, 202422.7922.7922.3622.3622.2317,588
May 27, 202423.0023.0023.0023.0022.861,080
May 24, 202422.6722.8422.5322.7722.6318,086
May 23, 202423.1623.2222.4322.6022.4644,409
May 22, 202422.3423.3522.3423.2523.1166,416
May 21, 202422.3722.5022.3622.4622.3327,531
May 17, 202421.7322.4821.7122.4822.3566,579
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...