Canada Markets open in 4 hrs 40 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.30+1.13 (+1.30%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 30, 2020------
Oct. 29, 202087.1789.1186.6188.3088.308,434,200
Oct. 28, 202088.6588.9586.6187.1787.1712,738,800
Oct. 27, 202089.4890.3589.1790.0590.058,027,500
Oct. 26, 202090.0391.1388.6589.6689.667,756,400
Oct. 23, 202089.8090.9689.4490.8090.807,811,500
Oct. 22, 202088.0289.3887.7089.3689.364,257,800
Oct. 21, 202088.3889.1688.1988.2788.274,119,200
Oct. 20, 202088.6889.7288.0488.5188.514,939,700
Oct. 19, 202088.7089.5787.3687.6087.605,426,600
Oct. 16, 202089.3989.6388.4488.5288.524,721,300
Oct. 15, 202088.1688.8787.6788.8388.835,002,200
Oct. 14, 202090.1790.6088.5689.3189.314,763,300
Oct. 13, 202090.5890.8589.7790.1690.165,732,000
Oct. 12, 202090.4691.1089.9390.7890.785,909,100
Oct. 09, 202089.8090.3389.5890.0190.016,197,700
Oct. 08, 202088.4689.6188.4189.5389.534,958,800
Oct. 07, 202087.8288.9887.4488.4588.455,179,300
Oct. 06, 202088.6589.2886.8087.0187.017,951,100
Oct. 05, 202087.2788.6887.2088.4788.477,004,800
Oct. 02, 202085.1587.1385.0986.5786.575,602,300
Oct. 01, 202087.0487.4586.2086.7486.747,241,200
Sep. 30, 202086.6387.1685.4785.9285.9210,129,400
Sep. 29, 202086.2586.2584.6384.8084.804,064,000
Sep. 28, 202085.5286.2484.9986.0786.075,976,200
Sep. 25, 202082.5384.6982.2284.3084.305,981,500
Sep. 24, 202082.6384.1481.9283.0483.044,881,500
Sep. 23, 202084.3884.9082.8282.9982.996,414,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...