Canada markets close in 5 hours 45 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.76-0.23 (-0.28%)
As of 10:15AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202082.6383.0281.9282.7682.76902,695
Sep. 23, 202084.3884.9082.8282.9982.996,409,600
Sep. 22, 202084.0584.3983.1883.9583.954,465,000
Sep. 21, 202082.8683.9581.7583.8983.897,188,800
Sep. 18, 202086.8187.2484.6084.9584.9510,113,400
Sep. 17, 202087.0587.3285.3686.7586.757,386,600
Sep. 16, 202088.0089.4387.7588.3888.387,146,400
Sep. 15, 202087.1888.2587.1787.7187.718,361,900
Sep. 14, 202085.7587.0685.6486.6386.635,535,800
Sep. 11, 202084.9585.8584.1585.2785.277,103,300
Sep. 10, 202085.8087.0784.5384.8884.887,552,000
Sep. 09, 202085.9386.8384.4685.8685.866,928,700
Sep. 08, 202085.2787.5884.7785.4185.4111,083,100
Sep. 04, 202087.0987.7885.3186.2786.2710,349,400
Sep. 03, 202088.6088.9885.6986.4886.4811,036,600
Sep. 02, 202086.5188.7586.2988.3588.3511,378,900
Sep. 01, 202084.7086.0984.2386.0586.058,168,800
Aug. 31, 202084.6385.3684.0384.4784.476,401,600
Aug. 28, 202083.7985.2983.4385.0085.009,303,900
Aug. 27, 202082.7583.6482.5083.4183.419,099,200
Aug. 26, 202082.4282.7581.8882.4182.417,934,300
Aug. 25, 202080.0683.0779.7982.7282.7217,659,500
Aug. 24, 202077.7179.1477.2578.6878.685,867,400
Aug. 21, 202076.9477.2776.6977.0777.075,594,100
Aug. 20, 202077.0377.6576.4677.2277.225,099,500
Aug. 19, 202079.1879.3977.4377.6377.636,840,600
Aug. 18, 202079.1579.3678.3578.9978.995,272,700
Aug. 17, 202078.6078.9678.1278.9578.955,360,400
Aug. 14, 202078.5478.9378.0278.3778.373,771,300
Aug. 13, 202078.9279.6478.8479.0279.024,383,400
Aug. 12, 202079.5979.6978.6779.2979.295,378,800
Aug. 11, 202078.2779.9878.0078.8778.8710,238,500
Aug. 10, 202075.8277.6775.8177.4777.476,604,300
Aug. 07, 202075.4875.9375.2175.7975.796,568,000
Aug. 06, 202075.2075.9274.9475.6675.666,764,800
Aug. 06, 20200.41 Dividend
Aug. 05, 202075.3575.9975.3375.7875.377,823,100
Aug. 04, 202075.3775.4974.7675.1374.7212,792,400
Aug. 03, 202076.4876.6075.4475.5075.097,138,300
Jul. 31, 202076.2476.5475.4876.5376.127,425,000
Jul. 30, 202076.6376.9875.4076.6476.237,889,800
Jul. 29, 202077.5678.4976.9077.4277.0015,261,100
Jul. 28, 202076.3076.3974.5674.6474.2412,273,400
Jul. 27, 202075.8976.7175.5476.4676.056,771,100
Jul. 24, 202075.2876.0075.1175.7875.375,673,400
Jul. 23, 202076.8877.0774.9075.3674.957,795,100
Jul. 22, 202075.5277.3375.1277.2476.829,213,100
Jul. 21, 202075.7876.8075.2775.4475.0310,639,800
Jul. 20, 202074.1675.2273.6374.9674.558,832,700
Jul. 17, 202074.4374.5573.2174.1673.766,087,500
Jul. 16, 202074.9075.1473.6874.3973.996,649,300
Jul. 15, 202074.4675.8173.9675.6175.2010,300,700
Jul. 14, 202072.0072.9771.8272.7372.348,780,900
Jul. 13, 202074.5674.8472.4972.6572.269,464,500
Jul. 10, 202073.0074.5672.7474.2973.897,524,200
Jul. 09, 202073.7374.2271.9373.5773.179,618,200
Jul. 08, 202074.0774.5073.3374.1473.747,346,200
Jul. 07, 202075.1375.2374.0074.2573.857,515,100
Jul. 06, 202074.9375.4874.1675.4475.037,235,300
Jul. 02, 202075.0475.0973.6473.7873.386,544,400
Jul. 01, 202074.0074.6973.3874.0373.636,750,000
Jun. 30, 202073.5873.8872.8173.5973.1911,324,000
Jun. 29, 202071.4173.5071.0673.4873.088,653,000
Jun. 26, 202073.6373.7771.2571.5771.1817,627,800
Jun. 25, 202073.2274.1172.1773.8573.458,624,800
Jun. 24, 202074.9074.9272.0073.6473.2412,306,400
Jun. 23, 202076.3376.3775.0775.4975.088,076,600
Jun. 22, 202074.9075.6573.9275.4074.998,238,600
Jun. 19, 202077.0377.3874.8875.4074.9912,538,600
Jun. 18, 202076.7276.7975.8076.3175.908,486,000
Jun. 17, 202078.0778.2976.6877.1076.686,904,200
Jun. 16, 202078.7978.9476.3977.8477.4210,890,100
Jun. 15, 202074.3077.9174.0876.9676.5414,644,700
Jun. 12, 202075.0076.7273.8176.3875.9718,521,600
Jun. 11, 202075.7576.7972.1572.5772.1826,422,200
Jun. 10, 202079.8880.0378.2079.0178.5819,683,800
Jun. 09, 202082.6283.2281.7682.3781.927,999,800
Jun. 08, 202083.0883.6282.1883.5683.1110,229,600
Jun. 05, 202080.3382.3379.9782.1481.7012,030,800
Jun. 04, 202079.3180.1778.4778.7478.317,667,600
Jun. 03, 202078.4579.9578.3079.5879.159,956,700
Jun. 02, 202077.9778.2676.7977.7877.369,521,000
Jun. 01, 202077.6678.6576.7778.3277.907,922,000
May 29, 202078.6278.6477.2677.9977.5710,109,000
May 28, 202078.6480.0677.9378.5478.128,331,400
May 27, 202078.9878.9877.3978.6078.178,245,300
May 26, 202079.6079.9277.5877.7677.348,422,200
May 22, 202077.9078.0576.5277.6277.207,653,300
May 21, 202078.6079.3877.8978.0577.6310,312,600
May 20, 202077.2377.8476.5277.7677.347,790,500
May 19, 202076.4077.2275.7675.8675.456,484,900
May 18, 202076.8677.5076.2076.2375.828,912,500
May 15, 202072.8174.6472.6774.1673.769,489,100
May 14, 202072.3274.2970.6574.1973.7911,932,300
May 13, 202074.4675.7572.9273.6273.2211,532,700
May 12, 202076.0076.7374.3474.3573.958,549,900
May 11, 202076.6277.1875.8075.8775.468,998,800
May 08, 202077.2577.9375.7677.8777.4511,921,800
May 07, 202073.8176.0373.3776.0075.5913,360,500
May 07, 20200.41 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...