Canada Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.79+0.13 (+0.17%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
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
May 06, 202073.7774.8572.8672.9672.1612,740,900
May 05, 202074.9675.0872.8972.9072.1012,976,000
May 04, 202072.5872.6271.2671.8971.1012,921,800
May 01, 202074.9075.8873.2173.7972.9811,216,700
Apr. 30, 202076.8377.6475.1976.7375.8915,178,400
Apr. 29, 202078.1878.7576.7276.8676.0124,575,500
Apr. 28, 202078.6779.6176.9678.6977.8212,801,400
Apr. 27, 202076.6878.0476.5477.7476.888,258,500
Apr. 24, 202075.7576.0374.2175.5874.758,460,600
Apr. 23, 202077.3377.6774.2675.1574.3215,513,400
Apr. 22, 202074.5578.0674.4377.4576.6011,355,300
Apr. 21, 202073.4073.9671.7472.7271.9210,345,800
Apr. 20, 202076.0276.9875.0875.3274.499,684,700
Apr. 17, 202076.6277.3974.9777.1076.2514,268,400
Apr. 16, 202073.1173.7671.3573.5172.7011,946,800
Apr. 15, 202072.0173.1870.7172.5571.7510,642,500
Apr. 14, 202073.6974.3372.6673.6772.8610,912,000
Apr. 13, 202073.5273.6070.3571.7670.9711,191,800
Apr. 09, 202071.2074.2670.1473.8873.0719,769,600
Apr. 08, 202069.5871.9268.5471.5770.7810,417,600
Apr. 07, 202071.5772.4868.3368.7167.9513,799,400
Apr. 06, 202066.2768.3464.4167.7967.0418,010,800
Apr. 03, 202064.4764.7560.9063.0562.3614,676,500
Apr. 02, 202065.7568.7062.9165.0064.2918,175,000
Apr. 01, 202063.0064.7661.5862.6261.9312,880,400
Mar. 31, 202067.1868.3265.3165.7465.0220,109,800
Mar. 30, 202066.5668.2264.5867.8667.1114,199,700
Mar. 27, 202066.6868.2564.8266.3465.6118,950,500
Mar. 26, 202066.7171.5866.2569.9069.1320,997,500
Mar. 25, 202066.8369.6463.4965.8165.0922,977,200
Mar. 24, 202062.6165.1661.0064.8864.1728,286,200
Mar. 23, 202057.2357.4454.0056.5555.9324,905,800
Mar. 20, 202062.3065.6857.9158.0357.3928,420,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...