Canada markets open in 4 hours 12 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
95.88-0.33 (-0.34%)
At close: 04:00PM EDT
95.72 -0.16 (-0.17%)
Pre-Market: 04:08AM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 202496.4896.4895.4695.8895.883,344,400
Oct 08, 202496.0596.8895.2896.2196.216,595,200
Oct 07, 202496.1996.5295.3696.0996.097,478,900
Oct 04, 202496.1796.7395.1596.5896.586,818,900
Oct 03, 202495.6496.3995.3195.5695.565,556,400
Oct 02, 202496.8397.0095.8796.5096.506,346,000
Oct 01, 202497.4998.1496.3597.4397.437,171,600
Sept 30, 202497.3997.6996.4197.4997.496,436,400
Sept 27, 202497.6598.1597.1997.3697.366,319,900
Sept 26, 202498.5099.1597.0097.4797.479,876,800
Sept 25, 202494.2695.9694.2295.6295.628,632,900
Sept 24, 202495.4795.8294.1994.4594.458,606,800
Sept 23, 202496.0596.0594.3595.4895.488,382,800
Sept 20, 202496.8597.0695.3296.0596.0519,541,000
Sept 19, 202497.9798.7096.3396.9096.908,752,600
Sept 18, 202495.5597.6095.3396.1296.128,793,800
Sept 17, 202496.4996.5495.2096.4496.446,281,700
Sept 16, 202498.5298.6095.9896.3196.319,263,400
Sept 13, 202499.1399.5198.5098.5798.579,899,900
Sept 12, 202498.4699.3197.3499.2899.2814,658,700
Sept 11, 202494.0898.3593.6698.2098.2019,302,900
Sept 10, 202492.1293.5291.1493.3493.347,327,000
Sept 09, 202491.2292.3690.4192.2192.2110,089,700
Sept 06, 202491.5092.1690.1891.1591.159,257,000
Sept 05, 202492.1793.0291.2091.5691.568,370,100
Sept 04, 202493.3793.9891.9792.3392.337,193,500
Sept 03, 202494.1394.8193.0493.1893.1811,234,000
Aug 30, 202494.9995.9394.4494.5794.577,117,200
Aug 29, 202495.4795.8394.2894.8694.868,781,300
Aug 28, 202498.2298.7194.3895.3095.3014,866,300
Aug 27, 202495.4098.7295.2598.6098.6017,456,300
Aug 26, 202494.2095.9394.1895.6395.6313,882,800
Aug 23, 202492.8594.4292.8394.0294.0211,483,700
Aug 22, 202492.6792.8391.7792.4392.4310,010,300
Aug 21, 202492.4993.3892.2292.7892.786,769,200
Aug 20, 202492.2993.8292.1393.0193.0111,536,200
Aug 19, 202494.3594.8992.1392.3092.3014,479,000
Aug 16, 202493.3695.6593.3094.8194.8116,336,300
Aug 16, 20240.57 Dividend
Aug 15, 202494.1294.9692.9894.8894.3121,109,800
Aug 14, 202495.3995.8691.4393.9093.3445,737,800
Aug 13, 202491.0296.0190.2995.9095.32157,215,500
Aug 12, 202476.5378.4376.2977.0376.5713,123,000
Aug 09, 202475.6575.8674.7575.0974.644,683,600
Aug 08, 202475.0776.1574.8075.7575.298,988,300
Aug 07, 202475.3076.8375.1675.2974.847,297,000
Aug 06, 202473.9275.9973.8475.3774.9210,525,500
Aug 05, 202473.8575.0072.7273.8673.4212,372,900
Aug 02, 202475.1176.6774.9275.8875.4215,185,700
Aug 01, 202477.8978.1473.8375.1174.6617,307,200
Jul 31, 202479.5581.2477.8077.9577.4818,901,100
Jul 30, 202475.2576.0574.8575.9475.4816,163,600
Jul 29, 202474.3975.5973.7275.2074.7510,864,700
Jul 26, 202473.8475.0273.7174.0573.6112,387,100
Jul 25, 202475.0675.7773.2673.3272.8818,973,600
Jul 24, 202476.3776.4974.0274.6874.2310,478,200
Jul 23, 202477.1477.1476.0376.2675.809,592,100
Jul 22, 202478.3378.4776.0176.5576.0918,851,500
Jul 19, 202474.6679.3874.1979.2778.7932,965,900
Jul 18, 202474.4675.1173.8174.1973.7410,701,000
Jul 17, 202475.2276.1374.5575.1074.6511,567,800
Jul 16, 202472.2175.5171.5575.5175.0614,968,700
Jul 15, 202474.8974.9072.5272.7572.319,064,400
Jul 12, 202473.8075.0673.3874.8374.3810,559,300
Jul 11, 202472.3473.5072.0873.3072.8612,316,100
Jul 10, 202472.9973.1772.3572.5172.0711,132,500
Jul 09, 202474.6374.6472.7372.7572.3111,816,900
Jul 08, 202476.3476.4574.4774.5774.128,871,200
Jul 05, 202476.2476.2775.4276.0575.599,663,100
Jul 03, 202476.8477.0476.0776.2675.804,906,700
Jul 02, 202477.1277.2176.2876.8376.378,854,100
Jul 01, 202477.9978.2276.7877.1376.676,767,600
Jun 28, 202478.7278.8877.6177.8577.3813,207,500
Jun 27, 202479.0579.4478.6879.2478.7610,289,600
Jun 26, 202479.0079.2878.3879.1578.6710,708,100
Jun 25, 202480.0080.7578.8779.2878.8016,177,000
Jun 24, 202480.0080.0779.1779.7379.257,396,600
Jun 21, 202480.0080.2579.1679.9179.4325,650,600
Jun 20, 202479.8280.7879.6779.7279.2410,183,900
Jun 18, 202481.0181.7179.5980.2079.729,664,500
Jun 17, 202479.5881.7579.2781.3380.849,845,900
Jun 14, 202480.0080.4079.1179.6579.177,192,400
Jun 13, 202479.5080.9079.1880.2479.7613,947,300
Jun 12, 202479.9980.1879.1879.3878.908,873,400
Jun 11, 202480.9280.9779.7579.8979.419,024,300
Jun 10, 202481.4981.8580.8481.6081.118,700,800
Jun 07, 202481.6282.6380.6181.4380.9410,852,600
Jun 06, 202481.1582.9380.9281.4780.989,237,800
Jun 05, 202482.4682.5080.9681.1680.6711,275,300
Jun 04, 202481.9783.4381.9082.7982.2912,370,000
Jun 03, 202479.6882.1279.6282.0881.5912,443,400
May 31, 202479.0880.3378.6180.2279.7412,669,700
May 30, 202477.1078.8877.0678.7678.299,296,600
May 29, 202477.1078.3276.8376.8876.429,268,100
May 28, 202478.7978.8077.4177.4877.018,833,300
May 24, 202478.5079.2278.1178.8778.4010,744,400
May 23, 202480.1080.7077.6478.3177.8415,841,300
May 22, 202477.7081.0277.4480.7280.2422,072,200
May 21, 202477.5678.2277.5077.7277.258,916,600
May 20, 202477.6878.3276.7177.5477.0711,183,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...