SBUX Historical Prices | Starbucks Corporation Stock

Dow

0.73% Nasdaq

0.83%

Starbucks Corporation (SBUX)

-NasdaqGS

66.03 Jun 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	66.19	66.56	65.71	66.03	4,057,900	66.03
Jun 14, 2013	65.95	66.67	65.45	65.60	4,927,300	65.60
Jun 13, 2013	64.54	66.19	64.07	65.97	5,954,900	65.97
Jun 12, 2013	65.82	66.00	64.26	64.45	5,035,000	64.45
Jun 11, 2013	65.47	66.11	65.31	65.42	3,948,800	65.42
Jun 10, 2013	65.66	66.31	65.48	66.11	6,206,200	66.11
Jun 7, 2013	63.41	65.09	63.41	65.04	6,876,500	65.04
Jun 6, 2013	62.35	63.06	62.32	63.02	4,312,700	63.02
Jun 5, 2013	63.04	63.30	62.31	62.34	4,204,300	62.34
Jun 4, 2013	62.61	64.14	62.61	63.33	4,311,300	63.33
Jun 3, 2013	63.26	63.54	62.62	63.46	5,708,800	63.46
May 31, 2013	63.21	64.35	62.79	63.14	5,102,900	63.14
May 30, 2013	63.87	64.04	63.46	63.47	4,399,500	63.47
May 29, 2013	63.79	64.10	63.12	63.63	3,781,200	63.63
May 28, 2013	64.21	64.70	64.04	64.26	3,719,300	64.26
May 24, 2013	63.08	63.40	62.61	63.36	3,253,700	63.36
May 23, 2013	63.69	63.82	63.03	63.52	4,129,200	63.52
May 22, 2013	64.15	64.93	63.96	64.15	5,507,000	64.15
May 21, 2013	64.04	64.46	63.88	64.25	3,294,500	64.25
May 20, 2013	64.03	64.61	63.78	63.83	3,605,900	63.83
May 17, 2013	63.77	64.14	63.50	64.13	3,467,200	64.13
May 16, 2013	64.00	64.07	63.45	63.55	3,330,700	63.55
May 15, 2013	63.32	64.20	63.22	64.07	4,827,300	64.07
May 14, 2013	62.92	63.57	62.78	63.52	3,755,300	63.52
May 13, 2013	63.20	63.23	62.61	62.82	2,953,500	62.82
May 10, 2013	62.57	63.19	62.39	63.10	3,740,500	63.10
May 9, 2013	62.66	62.90	62.04	62.36	4,138,500	62.36
May 8, 2013	62.34	62.44	61.73	62.41	2,754,100	62.41
May 7, 2013	62.53	62.53	61.71	62.19	3,747,900	62.19
May 7, 2013	0.21 Dividend
May 6, 2013	62.00	62.48	61.92	62.48	3,498,600	62.27
May 3, 2013	60.85	61.97	60.70	61.87	4,917,900	61.66
May 2, 2013	60.44	60.68	59.60	60.38	3,119,100	60.18
May 1, 2013	60.55	60.68	59.95	60.14	3,147,300	59.94
Apr 30, 2013	60.63	60.91	60.31	60.84	4,020,600	60.64
Apr 29, 2013	60.35	60.92	60.13	60.58	3,700,600	60.38
Apr 26, 2013	59.30	60.39	59.20	60.00	7,485,500	59.80
Apr 25, 2013	60.00	60.64	59.91	60.50	8,304,500	60.30
Apr 24, 2013	59.69	59.97	59.13	59.83	5,206,700	59.63
Apr 23, 2013	58.84	59.90	58.78	59.39	5,662,000	59.19
Apr 22, 2013	58.42	58.87	57.98	58.64	2,773,700	58.44
Apr 19, 2013	57.58	58.58	57.54	58.40	4,302,800	58.20
Apr 18, 2013	58.36	58.48	57.50	57.72	4,460,300	57.53
Apr 17, 2013	58.03	58.55	57.65	58.17	3,603,700	57.97
Apr 16, 2013	57.94	58.94	57.72	58.56	4,424,700	58.36
Apr 15, 2013	58.66	59.44	57.60	57.71	5,350,200	57.52
Apr 12, 2013	58.71	59.71	58.60	59.09	5,209,200	58.89
Apr 11, 2013	57.95	58.99	57.80	58.58	5,208,500	58.38
Apr 10, 2013	57.64	58.31	57.61	57.80	4,288,700	57.61
Apr 9, 2013	57.96	58.00	57.18	57.41	4,180,600	57.22
Apr 8, 2013	57.83	58.12	57.46	58.12	3,672,000	57.92
Apr 5, 2013	57.21	57.88	56.72	57.80	4,496,800	57.61
Apr 4, 2013	57.61	58.31	57.61	58.11	3,784,300	57.91
Apr 3, 2013	58.40	58.90	57.38	57.70	5,636,400	57.51
Apr 2, 2013	57.19	58.33	57.15	58.26	6,747,900	58.06
Apr 1, 2013	57.13	57.34	56.65	56.87	3,504,900	56.68
Mar 28, 2013	56.93	57.26	56.86	56.95	3,810,200	56.76
Mar 27, 2013	56.86	56.95	56.21	56.91	3,728,500	56.72
Mar 26, 2013	56.99	57.16	56.71	57.05	3,064,300	56.86
Mar 25, 2013	57.53	57.83	56.15	56.69	5,290,700	56.50
Mar 22, 2013	57.30	57.75	57.16	57.38	4,373,800	57.19
Mar 21, 2013	57.30	57.42	56.75	57.05	4,153,700	56.86
Mar 20, 2013	57.22	57.61	57.00	57.43	4,811,300	57.24
Mar 19, 2013	56.51	56.98	55.96	56.83	6,668,700	56.64
Mar 18, 2013	57.06	57.42	56.75	56.93	5,260,600	56.74
Mar 15, 2013	57.36	57.86	57.26	57.66	7,551,500	57.47
Mar 14, 2013	58.52	58.75	57.41	57.68	7,361,600	57.49
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SBUX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Starbucks Corporation (SBUX)