SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201757.2457.4356.8456.9356.936,310,800
Nov 16, 201756.9257.4256.7557.2457.248,310,200
Nov 15, 201756.8257.0656.5156.7056.708,880,500
Nov 15, 20170.3 Dividend
Nov 14, 201756.4757.0056.4156.9356.637,758,200
Nov 13, 201756.8157.1456.5556.6456.347,648,200
Nov 10, 201757.3657.3956.5457.0456.747,930,300
Nov 09, 201757.2057.6656.7957.3657.0614,778,900
Nov 08, 201757.0358.0157.0057.9157.6013,533,700
Nov 07, 201756.3357.2956.3357.2256.9211,167,400
Nov 06, 201755.9956.6955.6356.5756.2710,835,700
Nov 03, 201754.1656.9454.0556.0355.7328,773,800
Nov 02, 201755.1555.3954.7754.8754.5816,879,000
Nov 01, 201755.1055.5954.9455.1354.847,189,800
Oct 31, 201755.1655.3154.7054.8454.558,857,800
Oct 30, 201754.7955.2354.4055.1754.886,430,900
Oct 27, 201754.8355.1254.6854.8854.599,922,600
Oct 26, 201754.5055.7554.5054.9154.6212,211,400
Oct 25, 201754.2454.3953.6654.1653.878,281,200
Oct 24, 201754.3754.5654.0254.2853.997,818,500
Oct 23, 201754.7754.9454.1854.2753.9810,111,100
Oct 20, 201755.3155.4054.1854.5754.2811,741,100
Oct 19, 201755.0855.5454.9055.4055.115,720,200
Oct 18, 201754.4655.4354.2255.2154.928,299,500
Oct 17, 201754.8655.2354.2954.5154.2211,227,300
Oct 16, 201755.6755.8054.8954.9154.627,256,900
Oct 13, 201756.0056.4355.6155.7255.436,231,100
Oct 12, 201755.6756.2755.3155.9755.687,234,300
Oct 11, 201755.4655.8055.2655.6455.358,881,900
Oct 10, 201755.1055.8555.0855.4255.136,573,900
Oct 09, 201755.3755.4954.9655.0254.735,822,900
Oct 06, 201754.5155.4554.2555.1754.8810,576,300
Oct 05, 201754.0654.9753.9254.6054.317,994,300
Oct 04, 201754.1254.2053.6953.9353.655,569,100
Oct 03, 201754.0054.3453.9053.9953.716,137,100
Oct 02, 201753.8654.0453.7553.8153.535,956,000
Sep 29, 201754.3154.4753.3653.7153.4311,944,400
Sep 28, 201754.8155.0854.4554.5054.217,607,500
Sep 27, 201755.2555.6054.9654.9954.708,671,300
Sep 26, 201755.0655.2254.8055.1354.848,021,900
Sep 25, 201754.9855.2254.7054.9554.6610,242,700
Sep 22, 201755.0555.2054.8655.0954.806,950,000
Sep 21, 201755.0555.1754.8655.0154.727,178,500
Sep 20, 201754.5855.1854.5855.1554.867,080,000
Sep 19, 201754.8454.8854.5654.6254.335,187,100
Sep 18, 201754.8054.9754.5754.6954.406,348,400
Sep 15, 201754.4454.7954.1654.6754.3810,744,800
Sep 14, 201754.3854.7154.1054.5354.248,260,800
Sep 13, 201753.5554.7253.4954.2954.0012,787,900
Sep 12, 201753.9854.0553.3353.5453.2610,339,400
Sep 11, 201753.7954.1353.6154.0253.749,314,100
Sep 08, 201753.3953.7853.0553.4953.2111,774,500
Sep 07, 201754.4254.6853.2553.4753.1913,801,900
Sep 06, 201755.1255.2854.1354.3154.0211,372,300
Sep 05, 201754.9555.2054.6055.1354.849,160,500
Sep 01, 201754.9055.1654.8854.9354.647,696,300
Aug 31, 201754.6854.9954.5754.8654.578,245,300
Aug 30, 201754.0454.6254.0454.5254.235,596,600
Aug 29, 201754.0454.2954.0054.1053.816,212,400
Aug 28, 201754.5454.5854.0254.4054.116,643,700
Aug 25, 201754.6254.6954.1954.3654.078,601,100
Aug 24, 201754.2654.4553.7753.9453.668,716,700
Aug 23, 201753.9654.1053.6554.0853.8011,838,500
Aug 22, 201753.4954.7453.3954.4554.1614,547,600
Aug 21, 201753.1453.5252.8053.1552.8712,753,200
Aug 18, 201752.9253.0952.5852.7052.4210,370,500
Aug 17, 201753.3253.7852.9953.0452.767,451,700
Aug 16, 201753.2653.9253.2553.5053.227,667,100
Aug 15, 201753.4153.4252.8953.1552.876,674,600
Aug 14, 201753.6053.6053.1853.2252.947,319,500
Aug 11, 201753.0553.4053.0553.1852.909,235,000
Aug 10, 201753.5253.7552.9953.0752.7913,235,300
Aug 09, 201754.4354.4353.3053.7453.4616,717,700
Aug 08, 201755.5555.5854.3654.5254.2311,095,300
Aug 08, 20170.25 Dividend
Aug 07, 201755.6055.9355.4255.6355.097,253,900
Aug 04, 201755.9756.0555.0955.4454.909,179,800
Aug 03, 201755.6456.1255.5055.6855.1413,331,500
Aug 02, 201754.7555.4554.6755.4354.8914,764,900
Aug 01, 201754.5754.7953.9754.7354.2018,120,900
Jul 31, 201754.4854.6853.9553.9853.4520,299,400
Jul 28, 201755.2355.9653.4154.0053.4753,454,800
Jul 27, 201758.2559.6657.9359.5058.9223,286,700
Jul 26, 201758.8058.8457.7857.9457.388,775,900
Jul 25, 201758.2258.8457.9858.5557.987,933,100
Jul 24, 201758.0058.2557.9358.0257.457,442,600
Jul 21, 201757.9258.2657.8357.9857.426,717,200
Jul 20, 201758.4158.8458.0058.0357.4610,546,700
Jul 19, 201758.1558.4157.9058.1157.548,203,600
Jul 18, 201758.1258.5857.6958.2157.647,857,500
Jul 17, 201758.7358.8758.2858.3357.766,774,500
Jul 14, 201758.4058.9258.2858.7658.195,441,400
Jul 13, 201758.8058.8758.1258.3857.818,460,200
Jul 12, 201758.2158.7158.0258.5457.977,141,900
Jul 11, 201757.9158.0857.5357.9057.345,422,300
Jul 10, 201758.1858.3557.7557.8157.254,832,100
Jul 07, 201757.7958.3657.5458.0457.477,278,300
Jul 06, 201757.8057.9257.4057.6057.048,886,600
Jul 05, 201758.4358.5057.8057.9457.387,773,600
Jul 03, 201758.9058.9958.2558.2557.684,575,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...