SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 11, 201986.2686.8785.8586.5986.594,921,900
Dec. 10, 201986.5087.4785.9186.0486.047,944,800
Dec. 09, 201986.3186.6385.9686.2886.287,164,700
Dec. 06, 201985.0386.5385.0386.3286.328,499,800
Dec. 05, 201985.4485.4884.3284.4584.455,170,800
Dec. 04, 201985.1385.5484.7085.4085.405,940,300
Dec. 03, 201984.0385.0083.8284.8284.826,049,800
Dec. 02, 201985.3885.7783.8284.5784.576,425,800
Nov. 29, 201985.9186.7385.2585.4385.433,857,000
Nov. 27, 201984.8585.8184.4285.7785.777,502,400
Nov. 26, 201984.1384.6584.0084.5684.567,651,500
Nov. 25, 201983.1684.0082.9383.7583.755,450,400
Nov. 22, 201982.6983.3982.6683.0283.026,080,400
Nov. 21, 201983.7584.0481.7682.3082.308,300,500
Nov. 20, 201983.5484.4982.9883.6083.606,248,700
Nov. 19, 201984.0684.2883.5783.6683.666,008,400
Nov. 18, 201983.9284.1183.2584.0284.026,432,200
Nov. 15, 201984.6884.9483.5784.2184.217,533,000
Nov. 14, 201984.1084.5283.8084.3884.385,285,100
Nov. 13, 201983.2984.2983.2083.9483.947,407,900
Nov. 12, 201982.6983.9882.6183.3283.328,551,400
Nov. 12, 20190.41 Dividend
Nov. 11, 201981.7582.5381.3782.4382.025,828,200
Nov. 08, 201982.1982.6481.4581.7781.367,054,800
Nov. 07, 201983.0683.2981.8481.9581.547,221,400
Nov. 06, 201982.0883.3782.0082.9982.586,365,300
Nov. 05, 201982.3482.3481.0381.8981.487,054,400
Nov. 04, 201983.3083.4481.9082.3781.968,271,200
Nov. 01, 201984.7985.3182.6183.2182.8010,658,500
Oct. 31, 201986.7187.2283.2884.5684.1414,008,800
Oct. 30, 201984.6184.7083.3284.1983.778,731,300
Oct. 29, 201983.8184.6383.6484.1383.715,699,100
Oct. 28, 201984.4784.9883.3683.6083.186,653,400
Oct. 25, 201983.2183.5782.6383.3882.975,235,300
Oct. 24, 201982.8083.5382.6683.1882.774,591,100
Oct. 23, 201984.3184.4182.1382.7482.337,136,200
Oct. 22, 201985.2385.3583.3983.4683.045,767,500
Oct. 21, 201986.0086.2485.0885.3584.934,861,200
Oct. 18, 201986.3586.7585.5286.0385.604,631,200
Oct. 17, 201986.8887.0286.1686.2985.864,359,400
Oct. 16, 201986.5386.8386.0586.7186.283,698,700
Oct. 15, 201987.0087.2585.7686.4586.024,695,100
Oct. 14, 201986.5087.6886.4086.6286.194,881,000
Oct. 11, 201987.0287.2586.2686.3685.935,611,000
Oct. 10, 201985.9186.0785.3885.9685.533,986,000
Oct. 09, 201985.3786.1785.2885.8585.424,427,200
Oct. 08, 201985.4986.3384.6984.9184.496,100,400
Oct. 07, 201985.7186.1685.4985.8585.424,382,900
Oct. 04, 201984.9085.9784.7585.9285.495,869,000
Oct. 03, 201984.3084.9183.6184.6784.255,989,000
Oct. 02, 201985.9586.0184.1684.3283.909,858,200
Oct. 01, 201988.6388.8986.4586.5186.086,719,400
Sep. 30, 201988.4188.5687.6188.4287.986,588,300
Sep. 27, 201990.3090.3087.7988.3787.935,987,700
Sep. 26, 201990.8491.1589.5089.8089.355,026,400
Sep. 25, 201989.9490.6189.0290.3589.904,764,000
Sep. 24, 201991.6091.7789.5189.9289.475,662,600
Sep. 23, 201990.3291.1689.9390.8190.364,532,400
Sep. 20, 201991.6192.0890.0690.0789.6210,913,800
Sep. 19, 201990.9992.1090.3091.5691.104,843,600
Sep. 18, 201990.9891.3690.0690.9690.514,510,700
Sep. 17, 201989.6791.4689.6590.7590.306,493,200
Sep. 16, 201990.0290.4589.3889.4288.986,339,200
Sep. 13, 201992.1592.1590.3290.4890.036,972,300
Sep. 12, 201992.1693.3291.7792.0691.606,862,200
Sep. 11, 201990.1891.4589.6190.9890.538,406,600
Sep. 10, 201993.8193.8889.3090.3589.9012,490,900
Sep. 09, 201995.8095.9393.7494.1693.696,523,300
Sep. 06, 201995.7596.3495.5195.7495.263,991,800
Sep. 05, 201996.5496.9695.1795.5695.085,514,400
Sep. 04, 201994.4896.3393.0396.1195.6312,937,000
Sep. 03, 201996.4297.2196.0596.7796.295,150,700
Aug. 30, 201998.1498.1496.1196.5696.085,209,500
Aug. 29, 201997.8598.0797.0697.7097.214,514,300
Aug. 28, 201996.2397.2196.0097.0796.594,948,800
Aug. 27, 201996.7097.1096.0396.0995.616,539,800
Aug. 26, 201995.3896.5095.0096.5096.025,802,600
Aug. 23, 201996.4197.1094.3994.7094.238,076,600
Aug. 22, 201996.5996.8595.7096.4996.015,146,200
Aug. 21, 201996.2796.6595.7396.3295.844,740,500
Aug. 20, 201996.3597.1295.5995.6395.156,809,100
Aug. 19, 201997.2397.4196.2296.6696.185,324,900
Aug. 16, 201996.2996.8395.8596.5296.044,852,200
Aug. 15, 201995.5096.2794.6195.5395.055,559,400
Aug. 14, 201995.9197.0294.8794.9294.459,989,500
Aug. 13, 201994.5296.6794.2196.6396.158,915,600
Aug. 12, 201995.7896.0294.3094.9194.445,513,800
Aug. 09, 201996.1596.8495.4296.3095.825,209,200
Aug. 08, 201995.2396.4194.4496.2795.797,423,600
Aug. 07, 201994.6095.7094.1795.2294.756,414,000
Aug. 07, 20190.36 Dividend
Aug. 06, 201994.3195.7193.8095.3494.517,438,000
Aug. 05, 201994.5195.5293.0393.7092.888,917,400
Aug. 02, 201995.0096.0494.8095.5194.686,381,700
Aug. 01, 201995.0097.5894.5895.3894.558,342,300
Jul. 31, 201996.6596.6593.5094.6993.869,912,100
Jul. 30, 201997.5098.2896.5296.6595.817,248,300
Jul. 29, 201998.0598.9497.2198.0297.1611,184,500
Jul. 26, 201996.4099.7295.2199.1198.2420,846,500
Jul. 25, 201991.4991.5590.4790.9890.198,106,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...