Canada markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.27+5.08 (+6.85%)
At close: 04:00PM EDT
78.95 -0.32 (-0.40%)
After hours: 07:59PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202474.6679.3874.1979.2779.2732,934,000
Jul 18, 202474.4675.1173.8174.1974.1910,701,000
Jul 17, 202475.2276.1374.5575.1075.1011,567,800
Jul 16, 202472.2175.5171.5575.5175.5114,968,700
Jul 15, 202474.8974.9072.5272.7572.759,064,400
Jul 12, 202473.8075.0673.3874.8374.8310,559,300
Jul 11, 202472.3473.5072.0873.3073.3012,316,100
Jul 10, 202472.9973.1772.3572.5172.5111,132,500
Jul 09, 202474.6374.6472.7372.7572.7511,816,900
Jul 08, 202476.3476.4574.4774.5774.578,871,200
Jul 05, 202476.2476.2775.4276.0576.059,663,100
Jul 03, 202476.8477.0476.0776.2676.264,906,700
Jul 02, 202477.1277.2176.2876.8376.838,854,100
Jul 01, 202477.9978.2276.7877.1377.136,767,600
Jun 28, 202478.7278.8877.6177.8577.8513,207,500
Jun 27, 202479.0579.4478.6879.2479.2410,289,600
Jun 26, 202479.0079.2878.3879.1579.1510,708,100
Jun 25, 202480.0080.7578.8779.2879.2816,177,000
Jun 24, 202480.0080.0779.1779.7379.737,396,600
Jun 21, 202480.0080.2579.1679.9179.9125,650,600
Jun 20, 202479.8280.7879.6779.7279.7210,183,900
Jun 18, 202481.0181.7179.5980.2080.209,664,500
Jun 17, 202479.5881.7579.2781.3381.339,845,900
Jun 14, 202480.0080.4079.1179.6579.657,192,400
Jun 13, 202479.5080.9079.1880.2480.2413,947,300
Jun 12, 202479.9980.1879.1879.3879.388,873,400
Jun 11, 202480.9280.9779.7579.8979.899,024,300
Jun 10, 202481.4981.8580.8481.6081.608,700,800
Jun 07, 202481.6282.6380.6181.4381.4310,852,600
Jun 06, 202481.1582.9380.9281.4781.479,237,800
Jun 05, 202482.4682.5080.9681.1681.1611,275,300
Jun 04, 202481.9783.4381.9082.7982.7912,370,000
Jun 03, 202479.6882.1279.6282.0882.0812,443,400
May 31, 202479.0880.3378.6180.2280.2212,669,700
May 30, 202477.1078.8877.0678.7678.769,296,600
May 29, 202477.1078.3276.8376.8876.889,268,100
May 28, 202478.7978.8077.4177.4877.488,833,300
May 24, 202478.5079.2278.1178.8778.8710,744,400
May 23, 202480.1080.7077.6478.3178.3115,841,300
May 22, 202477.7081.0277.4480.7280.7222,072,200
May 21, 202477.5678.2277.5077.7277.728,916,600
May 20, 202477.6878.3276.7177.5477.5411,183,800
May 17, 202475.2778.0074.9277.8577.8514,436,500
May 16, 202475.1975.5574.4675.2875.2810,758,500
May 16, 20240.57 Dividend
May 15, 202475.9076.0375.3275.7075.138,826,500
May 14, 202476.2376.7375.5275.6375.0610,961,100
May 13, 202476.2276.8475.8076.1875.6110,953,600
May 10, 202475.3176.3175.0676.1175.5415,761,900
May 09, 202473.5775.7673.0775.6875.1118,591,500
May 08, 202472.2974.4772.2573.5072.9524,482,600
May 07, 202472.8572.8571.8072.5071.9521,901,300
May 06, 202473.3174.1972.7072.9072.3518,632,200
May 03, 202475.2775.5172.9973.1172.5622,153,800
May 02, 202474.9075.1573.3574.9374.3723,883,400
May 01, 202475.8276.9972.6774.4473.8866,610,700
Apr 30, 202487.6188.9987.1888.4987.8214,538,400
Apr 29, 202488.2488.6187.8688.3387.668,522,800
Apr 26, 202487.4089.2587.3788.2587.597,185,300
Apr 25, 202489.5589.7387.6887.8487.187,284,600
Apr 24, 202487.0688.9486.9588.7588.087,183,900
Apr 23, 202488.7788.8187.3287.8787.215,670,500
Apr 22, 202488.0888.6187.3488.1887.528,669,000
Apr 19, 202487.1588.0887.1287.6186.9511,898,200
Apr 18, 202486.4487.6386.0587.1586.4911,403,300
Apr 17, 202486.0086.4285.3486.2185.566,870,100
Apr 16, 202484.8286.1984.4285.4284.788,866,800
Apr 15, 202485.4086.3784.9285.1784.539,676,900
Apr 12, 202485.4285.5184.2984.9284.288,591,200
Apr 11, 202486.0086.3185.2685.9085.256,841,600
Apr 10, 202486.3286.8785.6085.9585.307,413,900
Apr 09, 202487.1987.6086.3187.1386.476,242,700
Apr 08, 202486.9787.3686.3687.1986.536,322,900
Apr 05, 202487.9087.9386.8386.8586.207,153,300
Apr 04, 202489.1389.3487.6187.6286.968,057,600
Apr 03, 202489.6089.8488.6588.7088.036,316,400
Apr 02, 202491.1191.2489.2389.3088.638,276,800
Apr 01, 202491.8292.0791.0291.5390.844,990,200
Mar 28, 202491.7992.2491.3091.3990.706,784,300
Mar 27, 202490.6591.8390.6091.5090.815,863,700
Mar 26, 202490.9891.0090.2390.3689.686,216,100
Mar 25, 202490.6591.1290.4790.6789.996,903,000
Mar 22, 202491.7491.7890.0690.7190.036,493,800
Mar 21, 202492.6393.1791.6491.6690.976,287,300
Mar 20, 202491.7992.6391.5292.6091.905,804,400
Mar 19, 202491.0091.9090.8691.5990.905,676,500
Mar 18, 202490.7591.4390.5391.0190.327,413,900
Mar 15, 202491.6092.0290.1090.1289.4418,133,600
Mar 14, 202491.1091.7190.4191.6690.978,544,800
Mar 13, 202492.4992.8790.8791.6190.928,254,500
Mar 12, 202492.0092.7291.2192.4091.709,444,900
Mar 11, 202491.2692.9691.1792.0791.386,702,300
Mar 08, 202490.6291.5390.6091.0690.377,671,500
Mar 07, 202491.6291.7690.3190.9590.278,792,400
Mar 06, 202491.3592.0391.1291.6590.964,826,900
Mar 05, 202492.1092.1791.0791.2290.537,137,300
Mar 04, 202493.0693.3292.0492.4691.767,321,000
Mar 01, 202494.4594.5792.9193.1692.467,990,800
Feb 29, 202494.5095.1093.9894.9094.1911,221,100
Feb 28, 202493.7793.9792.7793.0092.305,622,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...