Canada markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
86.57-0.54 (-0.62%)
At close: 04:00PM EDT
87.00 +0.43 (+0.50%)
After hours: 06:03PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202286.8187.3385.6186.5786.576,878,344
Sept 28, 202284.6887.4884.2587.1187.117,850,800
Sept 27, 202285.9786.5083.1784.2884.288,628,800
Sept 26, 202284.3186.0384.2884.8184.817,583,500
Sept 23, 202283.9084.4483.2384.1784.177,152,000
Sept 22, 202288.0088.0284.3884.7084.709,953,000
Sept 21, 202291.2991.5288.5788.6088.608,806,800
Sept 20, 202291.6692.0290.1090.7990.796,560,000
Sept 19, 202290.8992.5590.8392.1492.146,287,000
Sept 16, 202291.1592.1090.6591.3191.3111,984,000
Sept 15, 202292.0993.1591.7392.2292.2211,052,400
Sept 14, 202289.5793.4889.5192.7092.7024,320,600
Sept 13, 202286.7289.3086.0787.8487.8416,033,600
Sept 12, 202289.7790.3888.5489.0789.079,078,900
Sept 09, 202289.5089.9588.6488.6988.697,094,600
Sept 08, 202287.3089.4887.1689.4689.467,721,100
Sept 07, 202285.1188.6284.9288.3188.319,946,800
Sept 06, 202283.0784.6281.6784.5284.5211,062,800
Sept 02, 202285.4785.7782.5582.9482.9410,334,100
Sept 01, 202283.7085.4782.9385.4085.407,556,800
Aug 31, 202283.8784.7683.6584.0784.076,570,100
Aug 30, 202284.1885.0282.6983.4183.416,812,500
Aug 29, 202283.2084.6683.0484.1284.125,035,500
Aug 26, 202287.5187.9983.9684.0684.066,674,900
Aug 25, 202286.3587.6386.3087.3987.394,236,300
Aug 24, 202284.7686.4884.4886.0586.054,386,000
Aug 23, 202284.8585.6184.5884.6984.694,560,400
Aug 22, 202285.3885.5584.3484.9584.955,915,200
Aug 19, 202287.7787.9786.5586.9286.924,597,700
Aug 18, 202288.0388.7887.6888.5588.553,428,300
Aug 17, 202288.4089.0087.8688.3588.353,831,300
Aug 16, 202288.7889.9388.5489.4089.404,580,800
Aug 15, 202288.1189.2588.0189.1689.165,601,000
Aug 12, 202287.3188.4087.1988.3188.315,154,000
Aug 11, 202286.9487.5586.5087.2787.275,595,700
Aug 11, 20220.49 Dividend
Aug 10, 202286.5086.9086.0986.4986.005,072,300
Aug 09, 202285.7485.8384.4684.8484.363,498,400
Aug 08, 202286.1586.8685.4285.7285.234,878,400
Aug 05, 202285.7686.1584.9285.7385.244,835,100
Aug 04, 202287.2188.2886.5786.8886.397,086,700
Aug 03, 202286.0187.9783.9187.2786.7812,915,700
Aug 02, 202284.7085.1483.6283.7183.247,254,700
Aug 01, 202284.1985.5984.0384.9184.437,313,700
Jul 29, 202284.6084.9883.9384.7884.305,802,700
Jul 28, 202283.1984.8982.8284.6784.195,594,600
Jul 27, 202281.2383.4181.1282.9682.496,372,600
Jul 26, 202281.2281.4280.0080.3179.866,587,000
Jul 25, 202283.5983.7081.0481.5081.045,861,100
Jul 22, 202284.1684.4382.8483.5983.126,283,600
Jul 21, 202282.9583.6182.6583.5483.077,695,300
Jul 20, 202282.4883.4781.8983.2782.806,850,600
Jul 19, 202281.1182.6780.9182.5582.085,949,200
Jul 18, 202280.0381.6780.0080.2379.786,768,800
Jul 15, 202278.6180.2178.6179.6279.175,584,100
Jul 14, 202277.0978.3776.8178.2077.764,504,500
Jul 13, 202275.9978.5475.7377.9277.483,897,500
Jul 12, 202278.3679.4477.3877.7677.325,393,400
Jul 11, 202278.8579.0577.4377.9077.465,351,500
Jul 08, 202278.6979.6378.2779.2878.833,927,100
Jul 07, 202278.8179.6578.3779.2478.795,395,600
Jul 06, 202279.8380.4778.1878.8678.414,652,800
Jul 05, 202278.0279.5577.3679.5279.078,087,800
Jul 01, 202276.7379.4776.5479.2678.817,539,200
Jun 30, 202276.0176.8874.8776.3975.966,781,100
Jun 29, 202276.2177.1575.6476.4376.008,983,900
Jun 28, 202278.3979.8976.1976.3475.917,206,400
Jun 27, 202278.0078.4477.2777.6877.246,672,200
Jun 24, 202275.6678.1575.5578.1177.6718,012,000
Jun 23, 202273.8675.3673.5175.2074.776,586,400
Jun 22, 202272.3773.8272.2273.3072.886,702,200
Jun 21, 202273.0673.1772.0372.9672.557,872,500
Jun 17, 202271.0872.4470.7771.8771.469,824,300
Jun 16, 202272.4372.6170.3570.9570.5510,147,000
Jun 15, 202273.2575.2773.1174.1973.777,682,300
Jun 14, 202272.8573.8471.5372.3171.907,635,600
Jun 13, 202273.0974.0171.9172.3671.959,282,800
Jun 10, 202277.0277.7975.6675.6775.248,694,300
Jun 09, 202277.9780.2777.7378.9178.4613,248,100
Jun 08, 202278.9079.7778.2678.4778.035,178,300
Jun 07, 202278.5779.7578.2679.4779.025,517,100
Jun 06, 202279.7081.3078.5378.9878.537,239,400
Jun 03, 202279.0079.9078.3279.0578.6010,415,700
Jun 02, 202276.5479.5075.8579.4278.9710,241,500
Jun 01, 202278.7578.8876.0576.2875.857,579,000
May 31, 202276.9779.6676.5578.5078.0623,361,800
May 27, 202275.2376.7275.1576.7176.288,498,400
May 26, 202272.9574.7772.8774.4974.078,940,900
May 25, 202272.7273.5071.9372.4872.078,344,400
May 24, 202272.9773.3371.2772.7272.319,227,700
May 23, 202273.7374.2772.5773.4273.0010,741,900
May 20, 202272.8873.4371.4673.3972.9715,941,800
May 19, 202271.1072.4270.3371.9371.5211,193,700
May 18, 202273.1573.5470.7871.2870.8810,576,500
May 17, 202274.0174.3572.8473.7273.3012,454,500
May 16, 202274.9475.4472.3172.4272.0111,435,300
May 13, 202271.8875.7371.8875.6075.1718,156,300
May 12, 202269.1570.0368.3969.9069.5015,460,600
May 12, 20220.49 Dividend
May 11, 202271.5571.9569.9670.0669.1812,118,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...