SBUX Historical Prices | Starbucks Corporation Stock

Dow

0.34% Nasdaq

0.16%

Starbucks Corporation (SBUX)

-NasdaqGS

64.25 0.42(0.66%) May 21, 4:00PM EDT|After Hours : 64.25 0.00 (0.00%) May 21, 4:55PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 29, 2012	53.19	53.41	52.83	53.32	8,491,600	52.52
Jun 28, 2012	52.53	52.59	51.25	52.09	7,825,100	51.31
Jun 27, 2012	53.88	54.10	52.36	52.75	7,007,900	51.96
Jun 26, 2012	53.27	54.10	53.00	53.95	4,733,500	53.14
Jun 25, 2012	54.16	54.24	53.01	53.29	5,002,900	52.49
Jun 22, 2012	54.27	54.73	54.04	54.64	4,574,400	53.82
Jun 21, 2012	55.82	55.97	54.00	54.07	6,189,900	53.26
Jun 20, 2012	55.30	55.91	55.00	55.64	7,483,600	54.80
Jun 19, 2012	54.71	55.55	54.53	55.12	7,516,200	54.29
Jun 18, 2012	52.34	54.29	52.25	54.18	7,955,500	53.37
Jun 15, 2012	51.77	52.59	51.55	52.54	10,054,400	51.75
Jun 14, 2012	51.43	52.48	51.10	52.33	8,004,800	51.54
Jun 13, 2012	52.84	53.36	51.03	51.27	10,722,800	50.50
Jun 12, 2012	53.00	53.43	51.87	53.04	10,537,700	52.24
Jun 11, 2012	54.15	54.17	52.75	52.83	4,885,000	52.04
Jun 8, 2012	52.84	53.76	52.39	53.59	6,254,900	52.78
Jun 7, 2012	54.07	54.38	53.28	53.44	7,237,800	52.64
Jun 6, 2012	53.09	53.60	52.88	53.47	6,990,200	52.67
Jun 5, 2012	52.35	52.68	51.63	52.41	11,168,800	51.62
Jun 4, 2012	52.00	53.97	51.49	53.90	12,251,400	53.09
Jun 1, 2012	53.11	54.06	52.04	52.15	8,728,200	51.37
May 31, 2012	54.83	55.08	53.91	54.89	7,527,600	54.06
May 30, 2012	54.86	55.12	54.41	54.73	5,206,300	53.91
May 29, 2012	54.99	55.85	54.80	55.58	6,491,000	54.74
May 25, 2012	54.87	55.06	54.29	54.56	5,084,700	53.74
May 24, 2012	55.82	56.39	53.93	54.76	10,118,400	53.94
May 23, 2012	53.96	55.48	53.90	55.29	9,249,200	54.46
May 22, 2012	53.81	54.40	53.07	53.37	7,878,500	52.57
May 21, 2012	51.71	53.74	51.53	53.70	10,347,500	52.89
May 18, 2012	52.02	53.17	51.43	51.53	11,369,100	50.76
May 17, 2012	53.19	53.20	51.63	51.67	8,980,000	50.89
May 16, 2012	53.59	54.05	52.84	53.02	7,909,000	52.22
May 15, 2012	53.80	54.10	53.08	53.34	9,889,900	52.54
May 14, 2012	54.51	54.61	53.64	53.67	5,897,300	52.86
May 11, 2012	54.59	55.74	54.55	55.01	7,227,900	54.18
May 10, 2012	54.71	55.57	54.49	54.85	7,556,100	54.03
May 9, 2012	53.71	54.86	53.50	54.10	8,616,100	53.29
May 8, 2012	55.01	55.11	53.05	54.19	10,374,300	53.38
May 7, 2012	55.20	55.81	55.00	55.48	6,322,500	54.65
May 7, 2012	0.17 Dividend
May 4, 2012	56.03	56.26	55.32	55.56	9,131,600	54.56
May 3, 2012	57.54	57.66	56.62	56.65	8,203,400	55.63
May 2, 2012	57.53	58.15	57.11	57.92	6,958,300	56.87
May 1, 2012	57.51	58.43	57.22	57.66	6,633,600	56.62
Apr 30, 2012	57.43	57.75	56.91	57.37	9,323,700	56.33
Apr 27, 2012	58.27	58.50	56.47	57.43	27,360,000	56.39
Apr 26, 2012	59.85	61.15	59.40	60.66	14,939,700	59.57
Apr 25, 2012	58.71	59.71	58.35	59.50	7,054,300	58.43
Apr 24, 2012	58.97	59.75	57.76	58.05	8,998,000	57.00
Apr 23, 2012	58.68	58.84	57.75	58.56	7,601,100	57.50
Apr 20, 2012	59.07	59.87	59.00	59.16	8,067,400	58.09
Apr 19, 2012	60.40	60.44	58.58	58.81	9,283,600	57.75
Apr 18, 2012	59.00	60.73	58.92	60.33	9,065,200	59.24
Apr 17, 2012	59.94	59.95	58.18	58.66	15,274,100	57.60
Apr 16, 2012	61.93	62.00	59.51	59.65	12,683,900	58.57
Apr 13, 2012	60.28	61.98	59.75	61.67	15,271,200	60.56
Apr 12, 2012	59.44	60.65	59.02	60.63	12,208,600	59.54
Apr 11, 2012	57.36	59.32	57.19	59.29	12,088,200	58.22
Apr 10, 2012	57.76	57.92	56.60	56.78	9,078,000	55.76
Apr 9, 2012	57.27	57.96	57.11	57.42	6,305,400	56.38
Apr 5, 2012	57.12	58.47	57.07	58.18	8,180,000	57.13
Apr 4, 2012	57.26	57.65	56.66	56.96	7,075,400	55.93
Apr 3, 2012	56.69	57.17	56.43	56.91	5,932,700	55.88
Apr 2, 2012	56.03	56.89	55.96	56.67	6,090,300	55.65
Mar 30, 2012	56.20	56.25	55.74	55.89	4,483,700	54.88
Mar 29, 2012	55.60	55.87	54.62	55.73	6,701,200	54.72
Mar 28, 2012	56.22	56.55	55.66	56.03	6,049,100	55.02
* 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)