SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201984.0684.2883.5783.6683.666,008,400
Nov 18, 201983.9284.1183.2584.0284.026,432,200
Nov 15, 201984.6884.9483.5784.2184.217,533,000
Nov 14, 201984.1084.5283.8084.3884.385,285,100
Nov 13, 201983.2984.2983.2083.9483.947,407,900
Nov 12, 201982.6983.9882.6183.3283.328,551,400
Nov 12, 20190.41 Dividend
Nov 11, 201981.7582.5381.3782.4382.025,828,200
Nov 08, 201982.1982.6481.4581.7781.367,054,800
Nov 07, 201983.0683.2981.8481.9581.547,221,400
Nov 06, 201982.0883.3782.0082.9982.586,365,300
Nov 05, 201982.3482.3481.0381.8981.487,054,400
Nov 04, 201983.3083.4481.9082.3781.968,271,200
Nov 01, 201984.7985.3182.6183.2182.8010,658,500
Oct 31, 201986.7187.2283.2884.5684.1414,008,800
Oct 30, 201984.6184.7083.3284.1983.778,731,300
Oct 29, 201983.8184.6383.6484.1383.715,699,100
Oct 28, 201984.4784.9883.3683.6083.186,653,400
Oct 25, 201983.2183.5782.6383.3882.975,235,300
Oct 24, 201982.8083.5382.6683.1882.774,591,100
Oct 23, 201984.3184.4182.1382.7482.337,136,200
Oct 22, 201985.2385.3583.3983.4683.045,767,500
Oct 21, 201986.0086.2485.0885.3584.934,861,200
Oct 18, 201986.3586.7585.5286.0385.604,631,200
Oct 17, 201986.8887.0286.1686.2985.864,359,400
Oct 16, 201986.5386.8386.0586.7186.283,698,700
Oct 15, 201987.0087.2585.7686.4586.024,695,100
Oct 14, 201986.5087.6886.4086.6286.194,881,000
Oct 11, 201987.0287.2586.2686.3685.935,611,000
Oct 10, 201985.9186.0785.3885.9685.533,986,000
Oct 09, 201985.3786.1785.2885.8585.424,427,200
Oct 08, 201985.4986.3384.6984.9184.496,100,400
Oct 07, 201985.7186.1685.4985.8585.424,382,900
Oct 04, 201984.9085.9784.7585.9285.495,869,000
Oct 03, 201984.3084.9183.6184.6784.255,989,000
Oct 02, 201985.9586.0184.1684.3283.909,858,200
Oct 01, 201988.6388.8986.4586.5186.086,719,400
Sep 30, 201988.4188.5687.6188.4287.986,588,300
Sep 27, 201990.3090.3087.7988.3787.935,987,700
Sep 26, 201990.8491.1589.5089.8089.355,026,400
Sep 25, 201989.9490.6189.0290.3589.904,764,000
Sep 24, 201991.6091.7789.5189.9289.475,662,600
Sep 23, 201990.3291.1689.9390.8190.364,532,400
Sep 20, 201991.6192.0890.0690.0789.6210,913,800
Sep 19, 201990.9992.1090.3091.5691.104,843,600
Sep 18, 201990.9891.3690.0690.9690.514,510,700
Sep 17, 201989.6791.4689.6590.7590.306,493,200
Sep 16, 201990.0290.4589.3889.4288.986,339,200
Sep 13, 201992.1592.1590.3290.4890.036,972,300
Sep 12, 201992.1693.3291.7792.0691.606,862,200
Sep 11, 201990.1891.4589.6190.9890.538,406,600
Sep 10, 201993.8193.8889.3090.3589.9012,490,900
Sep 09, 201995.8095.9393.7494.1693.696,523,300
Sep 06, 201995.7596.3495.5195.7495.263,991,800
Sep 05, 201996.5496.9695.1795.5695.085,514,400
Sep 04, 201994.4896.3393.0396.1195.6312,937,000
Sep 03, 201996.4297.2196.0596.7796.295,150,700
Aug 30, 201998.1498.1496.1196.5696.085,209,500
Aug 29, 201997.8598.0797.0697.7097.214,514,300
Aug 28, 201996.2397.2196.0097.0796.594,948,800
Aug 27, 201996.7097.1096.0396.0995.616,539,800
Aug 26, 201995.3896.5095.0096.5096.025,802,600
Aug 23, 201996.4197.1094.3994.7094.238,076,600
Aug 22, 201996.5996.8595.7096.4996.015,146,200
Aug 21, 201996.2796.6595.7396.3295.844,740,500
Aug 20, 201996.3597.1295.5995.6395.156,809,100
Aug 19, 201997.2397.4196.2296.6696.185,324,900
Aug 16, 201996.2996.8395.8596.5296.044,852,200
Aug 15, 201995.5096.2794.6195.5395.055,559,400
Aug 14, 201995.9197.0294.8794.9294.459,989,500
Aug 13, 201994.5296.6794.2196.6396.158,915,600
Aug 12, 201995.7896.0294.3094.9194.445,513,800
Aug 09, 201996.1596.8495.4296.3095.825,209,200
Aug 08, 201995.2396.4194.4496.2795.797,423,600
Aug 07, 201994.6095.7094.1795.2294.756,414,000
Aug 07, 20190.36 Dividend
Aug 06, 201994.3195.7193.8095.3494.517,438,000
Aug 05, 201994.5195.5293.0393.7092.888,917,400
Aug 02, 201995.0096.0494.8095.5194.686,381,700
Aug 01, 201995.0097.5894.5895.3894.558,342,300
Jul 31, 201996.6596.6593.5094.6993.869,912,100
Jul 30, 201997.5098.2896.5296.6595.817,248,300
Jul 29, 201998.0598.9497.2198.0297.1611,184,500
Jul 26, 201996.4099.7295.2199.1198.2420,846,500
Jul 25, 201991.4991.5590.4790.9890.198,106,300
Jul 24, 201989.9090.7589.6890.6589.865,388,100
Jul 23, 201991.2591.3689.1790.1189.327,609,200
Jul 22, 201990.5291.1890.0590.9290.135,636,600
Jul 19, 201991.4191.6190.2390.3089.5110,804,800
Jul 18, 201990.3391.5489.9591.5090.706,470,200
Jul 17, 201990.0890.3889.7390.2589.464,635,900
Jul 16, 201990.2290.4889.5990.0889.295,591,900
Jul 15, 201989.8790.3489.6690.1689.376,061,300
Jul 12, 201989.2889.8288.8589.7788.995,628,000
Jul 11, 201988.6689.2988.2789.0788.296,191,400
Jul 10, 201987.4288.5487.4288.3887.615,293,000
Jul 09, 201987.2987.6586.8987.2386.475,355,400
Jul 08, 201987.6087.9587.1887.4486.686,359,500
Jul 05, 201987.5087.8986.8887.7987.025,733,100
Jul 03, 201986.0487.8285.9887.7987.027,818,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...