Canada Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.72+1.30 (+1.80%)
At close: 04:00PM EDT
73.75 +0.03 (+0.04%)
After hours: 06:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202274.0174.3572.8473.7273.7212,449,592
May 16, 202274.9475.4472.3172.4272.4211,435,300
May 13, 202271.8875.7371.8875.6075.6018,154,900
May 12, 202269.1570.0368.3969.9069.9015,460,600
May 11, 202271.5571.9569.9670.0670.0612,118,100
May 10, 202274.8575.0571.6171.8671.8614,085,900
May 09, 202275.2476.5573.3373.4973.4912,863,600
May 06, 202277.0377.2075.2176.5276.5211,153,800
May 05, 202280.4381.2277.1377.4877.4819,114,700
May 04, 202279.3182.8777.9281.6481.6430,199,700
May 03, 202275.7275.7973.3874.3374.3315,570,100
May 02, 202275.2575.7273.4775.3775.3712,379,000
Apr 29, 202276.0276.7774.4874.6474.649,183,200
Apr 28, 202275.6277.1074.8676.5876.588,818,500
Apr 27, 202275.3876.4374.6874.7474.748,467,300
Apr 26, 202277.4977.5875.6375.6375.638,800,500
Apr 25, 202277.3878.0876.7377.9877.9810,259,000
Apr 22, 202278.8979.4877.7877.9277.9210,315,500
Apr 21, 202281.0581.1978.7378.9678.968,152,500
Apr 20, 202281.3181.5280.0080.1780.178,368,800
Apr 19, 202279.6281.5479.4181.2281.228,622,100
Apr 18, 202279.0479.9778.8879.6079.607,797,300
Apr 14, 202280.7581.0879.2579.5079.509,567,200
Apr 13, 202279.8881.3179.6180.9280.928,604,400
Apr 12, 202280.8381.2779.6579.7979.798,472,500
Apr 11, 202280.8881.7480.2980.6880.688,623,200
Apr 08, 202283.1983.1981.3481.5281.529,286,800
Apr 07, 202282.9983.5081.4583.1283.1210,869,100
Apr 06, 202283.6583.8982.0783.3683.3610,567,000
Apr 05, 202286.5686.6283.8284.1284.1217,525,800
Apr 04, 202287.8988.4686.1888.0988.0916,243,100
Apr 01, 202291.5091.8990.4891.4991.496,516,300
Mar 31, 202291.3292.6390.9790.9790.9711,306,100
Mar 30, 202290.7591.5490.4091.0391.038,122,100
Mar 29, 202289.7091.9089.6691.2391.238,963,200
Mar 28, 202287.4888.4286.7588.3888.385,981,000
Mar 25, 202287.3987.6786.2287.4587.457,048,100
Mar 24, 202286.8387.1585.5687.1287.126,163,400
Mar 23, 202287.3687.7186.1086.2286.227,670,500
Mar 22, 202287.4089.1087.1587.8987.898,447,400
Mar 21, 202289.6189.7285.9786.8686.8611,925,300
Mar 18, 202286.1289.7584.9889.6089.6023,784,200
Mar 17, 202287.4687.9586.0187.6687.668,554,200
Mar 16, 202288.0190.0985.6287.4187.4121,207,900
Mar 15, 202280.5083.4480.2883.1283.1212,542,300
Mar 14, 202282.3282.3478.9279.2979.2918,199,300
Mar 11, 202288.3588.8182.5482.7382.7315,351,700
Mar 10, 202286.0987.3685.6087.1687.169,114,300
Mar 09, 202286.5088.1386.3387.6087.608,811,600
Mar 08, 202284.7686.9283.7684.0084.0010,692,000
Mar 07, 202290.0490.0584.3584.4684.4614,608,700
Mar 04, 202290.9791.1689.4590.0390.037,179,800
Mar 03, 202293.4893.5091.0891.5391.536,587,400
Mar 02, 202290.7793.2890.5992.7792.7710,721,100
Mar 01, 202291.4991.5189.6590.1490.147,100,700
Feb 28, 202291.2992.3190.6291.7991.798,591,500
Feb 25, 202291.3092.7990.2892.5892.587,039,400
Feb 24, 202287.5091.2087.2591.0191.019,260,500
Feb 23, 202293.8893.8889.4489.6589.659,674,800
Feb 22, 202293.6094.0492.3693.1193.118,622,500
Feb 18, 202292.5694.0592.5393.3493.346,210,600
Feb 17, 202294.4294.6392.7893.0593.056,578,200
Feb 16, 202294.3495.5593.1695.1895.186,545,800
Feb 15, 202295.1595.4694.3694.5194.517,722,200
Feb 14, 202293.7594.4992.4293.6593.657,948,500
Feb 11, 202295.5996.4993.3693.7393.736,924,800
Feb 10, 202295.4696.8194.9895.3195.319,098,800
Feb 09, 202296.2597.9796.2097.1397.139,353,700
Feb 08, 202295.2996.0394.3594.9294.927,161,000
Feb 07, 202295.3596.1194.8895.1995.196,849,000
Feb 04, 202295.4195.9493.8395.0095.008,267,600
Feb 03, 202296.8497.4795.6795.9495.948,901,100
Feb 02, 202295.8099.1594.7497.7397.7315,578,800
Feb 01, 202298.4299.0396.8098.7698.7611,601,900
Jan 31, 202297.0398.4096.4298.3298.328,807,700
Jan 28, 202295.0697.2293.7997.2197.218,345,400
Jan 27, 202296.6297.1795.0695.3295.327,322,200
Jan 26, 202297.7098.6494.9095.5895.5811,863,000
Jan 25, 202296.6798.0995.1397.0197.0112,368,500
Jan 24, 202294.7598.3594.4198.1098.1017,201,400
Jan 21, 202295.9098.4195.4796.3196.3113,438,300
Jan 20, 202297.4998.9495.5995.7295.7220,311,500
Jan 19, 202297.9498.3996.7896.8796.8710,856,800
Jan 18, 202299.1799.3697.5197.7397.7311,396,000
Jan 14, 2022101.91101.9199.09100.12100.1213,703,200
Jan 13, 2022104.15104.67102.09102.40102.409,818,500
Jan 12, 2022104.44105.32103.68103.87103.8711,810,500
Jan 11, 2022106.04106.17103.71104.04104.0413,073,200
Jan 10, 2022106.62107.01104.42106.03106.038,499,400
Jan 07, 2022108.22109.71107.48107.57107.5711,266,400
Jan 06, 2022110.00111.88109.99111.14111.146,099,900
Jan 05, 2022114.40114.96110.40110.44110.448,662,300
Jan 04, 2022116.90117.05114.17114.24114.248,367,600
Jan 03, 2022116.47117.80114.78116.68116.685,475,700
Dec 31, 2021115.67117.48115.60116.97116.973,674,900
Dec 30, 2021116.38117.34116.08116.24116.244,068,700
Dec 29, 2021115.40116.96115.31116.38116.384,215,300
Dec 28, 2021114.00116.28113.81115.57115.574,561,600
Dec 27, 2021112.60114.37112.39114.22114.223,716,700
Dec 23, 2021112.23112.91111.99112.37112.373,359,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...