Canada Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.07+0.85 (+0.76%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 2021116.84117.58116.34117.19117.19292,130,000
Sep. 02, 2021118.29118.36116.90117.37117.37380,230,000
Sep. 01, 2021118.01118.33117.28117.45117.45440,270,000
Aug. 31, 2021115.77117.60115.65117.49117.49699,480,000
Aug. 30, 2021115.61115.82114.63115.61115.61307,820,000
Aug. 27, 2021114.61115.39114.18115.12115.12420,290,000
Aug. 26, 2021115.62115.77113.86114.32114.32518,750,000
Aug. 25, 2021115.59115.99115.00115.57115.57387,920,000
Aug. 24, 2021115.39115.85114.94115.08115.08344,360,000
Aug. 23, 2021114.71115.46114.71115.15115.15423,100,000
Aug. 20, 2021113.98115.00113.66114.63114.63348,540,000
Aug. 19, 2021114.51115.07113.61114.32114.32531,710,000
Aug. 18, 2021116.28116.74115.60115.68115.68451,860,000
Aug. 17, 2021116.62116.94115.56116.57116.57471,920,000
Aug. 16, 2021116.69117.73116.41117.54117.54597,600,000
Aug. 13, 2021115.94116.83115.40116.76116.76436,090,000
Aug. 12, 2021116.41116.78115.51115.75115.75435,830,000
Aug. 11, 2021116.34117.29115.90116.50116.50647,230,000
Aug. 10, 2021118.39118.50115.98116.39116.39983,400,000
Aug. 09, 2021118.99119.02117.75117.94117.94455,620,000
Aug. 06, 2021119.14119.21118.08119.05119.05683,150,000
Aug. 05, 2021118.72119.09118.11119.03119.03428,120,000
Aug. 04, 2021119.13119.21117.57118.25118.25667,550,000
Aug. 03, 2021120.57120.75117.52119.13119.136,030,500
Aug. 02, 2021122.03122.98120.07120.37120.375,996,800
Jul. 30, 2021122.19122.98121.10121.43121.435,711,700
Jul. 29, 2021122.93123.47122.14122.38122.386,618,400
Jul. 28, 2021122.56123.33121.39122.41122.4111,747,000
Jul. 27, 2021126.08126.16124.81126.03126.036,110,900
Jul. 26, 2021125.74126.10124.25126.06126.064,827,500
Jul. 23, 2021124.55126.32123.92125.97125.977,934,200
Jul. 22, 2021119.34122.92119.07122.63122.637,172,300
Jul. 21, 2021117.54119.65117.48119.27119.274,377,500
Jul. 20, 2021115.63118.07115.33117.42117.425,117,800
Jul. 19, 2021117.54117.55114.33115.32115.327,731,300
Jul. 16, 2021119.68120.48118.50118.73118.735,024,800
Jul. 15, 2021119.29119.58118.18118.97118.976,467,500
Jul. 14, 2021119.94120.83119.68119.80119.805,701,800
Jul. 13, 2021118.54119.99118.45119.55119.555,529,300
Jul. 12, 2021117.75118.78117.39118.46118.465,683,400
Jul. 09, 2021116.06117.74116.00117.47117.473,533,600
Jul. 08, 2021115.45116.76115.24115.99115.994,486,100
Jul. 07, 2021115.88117.77115.65117.14117.145,382,300
Jul. 06, 2021115.08115.85114.32115.73115.735,294,700
Jul. 02, 2021113.97115.30113.71114.97114.974,722,000
Jul. 01, 2021111.95113.49111.81113.41113.414,810,600
Jun. 30, 2021112.34112.59111.27111.81111.816,759,100
Jun. 29, 2021112.07112.69111.53112.27112.273,789,500
Jun. 28, 2021112.93113.05111.45112.24112.244,546,600
Jun. 25, 2021112.75113.22112.22113.04113.0412,171,200
Jun. 24, 2021111.78112.91111.78111.99111.993,840,000
Jun. 23, 2021111.28111.97111.14111.56111.563,552,100
Jun. 22, 2021111.07112.26110.60111.85111.853,583,500
Jun. 21, 2021110.00111.37109.68110.97110.975,628,500
Jun. 18, 2021110.74110.75109.26109.70109.707,024,400
Jun. 17, 2021111.00111.95110.71111.39111.394,008,500
Jun. 16, 2021112.42112.57110.20111.36111.364,822,000
Jun. 15, 2021112.46112.50111.56111.89111.893,487,300
Jun. 14, 2021112.78113.23111.50112.45112.454,222,400
Jun. 11, 2021112.28112.83112.19112.56112.563,231,200
Jun. 10, 2021111.80112.43111.44112.21112.213,833,200
Jun. 09, 2021111.74112.19111.33111.39111.393,669,400
Jun. 08, 2021111.38111.99110.86111.52111.524,669,800
Jun. 07, 2021111.98112.28110.99111.33111.334,009,000
Jun. 04, 2021111.62112.07111.05111.99111.994,477,500
Jun. 03, 2021112.01112.24110.15111.12111.125,723,900
Jun. 02, 2021113.71113.71112.75113.00113.005,045,000
Jun. 01, 2021114.56114.62113.10113.34113.344,306,900
May 28, 2021114.35114.35113.05113.88113.884,239,800
May 27, 2021113.47114.09112.76113.51113.517,378,400
May 26, 2021113.30113.87112.63112.85112.853,841,600
May 25, 2021112.92113.15112.18112.63112.635,391,800
May 24, 2021111.80113.03111.52112.52112.525,476,100
May 21, 2021111.63112.22110.57110.92110.925,146,500
May 20, 2021109.98111.69109.87111.41111.415,345,500
May 19, 2021109.60109.94108.88109.67109.675,997,400
May 18, 2021111.37112.21111.01111.07111.075,177,300
May 17, 2021111.22111.27109.83110.98110.984,521,200
May 14, 2021111.01111.59110.25111.20111.206,836,300
May 13, 2021110.16111.18109.16110.49110.497,999,400
May 12, 2021111.87112.39109.56109.79109.797,965,300
May 12, 20210.45 Dividend
May 11, 2021113.32113.69112.17113.55113.107,775,400
May 10, 2021114.57116.09114.21114.30113.855,759,500
May 07, 2021115.11115.84114.24114.34113.894,867,500
May 06, 2021113.65114.81113.10114.74114.294,113,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...