SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201987.0087.2585.7686.4586.454,695,100
Oct 14, 201986.5087.6886.4086.6286.624,881,000
Oct 11, 201987.0287.2586.2686.3686.365,611,000
Oct 10, 201985.9186.0785.3885.9685.963,986,000
Oct 09, 201985.3786.1785.2885.8585.854,427,200
Oct 08, 201985.4986.3384.6984.9184.916,100,400
Oct 07, 201985.7186.1685.4985.8585.854,382,900
Oct 04, 201984.9085.9784.7585.9285.925,869,000
Oct 03, 201984.3084.9183.6184.6784.675,989,000
Oct 02, 201985.9586.0184.1684.3284.329,858,200
Oct 01, 201988.6388.8986.4586.5186.516,719,400
Sep 30, 201988.4188.5687.6188.4288.426,588,300
Sep 27, 201990.3090.3087.7988.3788.375,987,700
Sep 26, 201990.8491.1589.5089.8089.805,026,400
Sep 25, 201989.9490.6189.0290.3590.354,764,000
Sep 24, 201991.6091.7789.5189.9289.925,662,600
Sep 23, 201990.3291.1689.9390.8190.814,532,400
Sep 20, 201991.6192.0890.0690.0790.0710,913,800
Sep 19, 201990.9992.1090.3091.5691.564,843,600
Sep 18, 201990.9891.3690.0690.9690.964,510,700
Sep 17, 201989.6791.4689.6590.7590.756,493,200
Sep 16, 201990.0290.4589.3889.4289.426,339,200
Sep 13, 201992.1592.1590.3290.4890.486,972,300
Sep 12, 201992.1693.3291.7792.0692.066,862,200
Sep 11, 201990.1891.4589.6190.9890.988,406,600
Sep 10, 201993.8193.8889.3090.3590.3512,490,900
Sep 09, 201995.8095.9393.7494.1694.166,523,300
Sep 06, 201995.7596.3495.5195.7495.743,991,800
Sep 05, 201996.5496.9695.1795.5695.565,514,400
Sep 04, 201994.4896.3393.0396.1196.1112,937,000
Sep 03, 201996.4297.2196.0596.7796.775,150,700
Aug 30, 201998.1498.1496.1196.5696.565,209,500
Aug 29, 201997.8598.0797.0697.7097.704,514,300
Aug 28, 201996.2397.2196.0097.0797.074,948,800
Aug 27, 201996.7097.1096.0396.0996.096,539,800
Aug 26, 201995.3896.5095.0096.5096.505,802,600
Aug 23, 201996.4197.1094.3994.7094.708,076,600
Aug 22, 201996.5996.8595.7096.4996.495,146,200
Aug 21, 201996.2796.6595.7396.3296.324,740,500
Aug 20, 201996.3597.1295.5995.6395.636,809,100
Aug 19, 201997.2397.4196.2296.6696.665,324,900
Aug 16, 201996.2996.8395.8596.5296.524,852,200
Aug 15, 201995.5096.2794.6195.5395.535,559,400
Aug 14, 201995.9197.0294.8794.9294.929,989,500
Aug 13, 201994.5296.6794.2196.6396.638,915,600
Aug 12, 201995.7896.0294.3094.9194.915,513,800
Aug 09, 201996.1596.8495.4296.3096.305,209,200
Aug 08, 201995.2396.4194.4496.2796.277,423,600
Aug 07, 201994.6095.7094.1795.2295.226,414,000
Aug 07, 20190.36 Dividend
Aug 06, 201994.3195.7193.8095.3494.987,438,000
Aug 05, 201994.5195.5293.0393.7093.358,917,400
Aug 02, 201995.0096.0494.8095.5195.156,381,700
Aug 01, 201995.0097.5894.5895.3895.028,342,300
Jul 31, 201996.6596.6593.5094.6994.339,912,100
Jul 30, 201997.5098.2896.5296.6596.297,248,300
Jul 29, 201998.0598.9497.2198.0297.6511,184,500
Jul 26, 201996.4099.7295.2199.1198.7420,846,500
Jul 25, 201991.4991.5590.4790.9890.648,106,300
Jul 24, 201989.9090.7589.6890.6590.315,388,100
Jul 23, 201991.2591.3689.1790.1189.777,609,200
Jul 22, 201990.5291.1890.0590.9290.585,636,600
Jul 19, 201991.4191.6190.2390.3089.9610,804,800
Jul 18, 201990.3391.5489.9591.5091.156,470,200
Jul 17, 201990.0890.3889.7390.2589.914,635,900
Jul 16, 201990.2290.4889.5990.0889.745,591,900
Jul 15, 201989.8790.3489.6690.1689.826,061,300
Jul 12, 201989.2889.8288.8589.7789.435,628,000
Jul 11, 201988.6689.2988.2789.0788.736,191,400
Jul 10, 201987.4288.5487.4288.3888.055,293,000
Jul 09, 201987.2987.6586.8987.2386.905,355,400
Jul 08, 201987.6087.9587.1887.4487.116,359,500
Jul 05, 201987.5087.8986.8887.7987.465,733,100
Jul 03, 201986.0487.8285.9887.7987.467,818,600
Jul 02, 201984.7485.5984.5285.5185.196,205,800
Jul 01, 201984.6284.9684.0384.5584.237,935,100
Jun 28, 201983.5683.9683.3283.8383.516,735,300
Jun 27, 201983.5583.8983.2183.5683.246,084,200
Jun 26, 201984.3084.3083.1883.3883.077,576,400
Jun 25, 201984.2085.2083.9684.2583.937,312,300
Jun 24, 201984.0884.5683.6183.6583.336,692,500
Jun 21, 201984.4384.7783.8183.8283.5012,610,000
Jun 20, 201984.4184.8383.8384.6984.375,215,800
Jun 19, 201983.0883.9282.0883.8183.495,401,400
Jun 18, 201983.5584.1182.8982.9282.6110,582,600
Jun 17, 201984.6584.6982.8983.0282.719,313,700
Jun 14, 201983.5484.6183.3984.2483.929,226,500
Jun 13, 201983.3384.0583.0283.3583.047,156,800
Jun 12, 201982.5983.6782.3282.9382.626,088,800
Jun 11, 201982.3082.8681.8582.3782.066,226,400
Jun 10, 201982.8582.8681.3881.9381.628,102,800
Jun 07, 201981.6083.3381.5182.4882.1711,278,800
Jun 06, 201980.0381.6379.9081.4081.0910,457,200
Jun 05, 201978.7979.9778.6679.9679.667,437,100
Jun 04, 201976.7778.7676.6678.5278.2211,685,000
Jun 03, 201976.1276.5375.6576.2275.938,122,200
May 31, 201975.6076.3275.3876.0675.777,625,700
May 30, 201975.6576.4375.6376.1775.887,178,400
May 29, 201975.3375.4974.3375.2875.0010,511,600
May 28, 201976.3676.6875.3275.7075.4116,205,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...