SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 22, 2018	51.000	51.650	50.820	51.615	51.615	13,515,156
Jun 21, 2018	52.290	52.630	50.360	50.620	50.620	30,686,600
Jun 20, 2018	54.830	55.010	51.580	52.220	52.220	62,091,100
Jun 19, 2018	56.650	57.500	56.340	57.430	57.430	9,965,500
Jun 18, 2018	56.770	57.320	56.110	57.220	57.220	9,676,900
Jun 15, 2018	57.040	57.210	56.460	57.110	57.110	12,408,300
Jun 14, 2018	56.460	57.070	56.310	57.020	57.020	11,049,700
Jun 13, 2018	56.510	56.700	56.180	56.210	56.210	8,283,200
Jun 12, 2018	56.600	56.900	56.300	56.480	56.480	8,249,700
Jun 11, 2018	56.610	56.740	56.270	56.480	56.480	7,181,700
Jun 08, 2018	56.920	57.060	56.520	56.600	56.600	8,433,500
Jun 07, 2018	57.290	57.940	57.090	57.140	57.140	7,919,800
Jun 06, 2018	55.840	57.180	55.620	57.170	57.170	13,709,800
Jun 05, 2018	56.690	56.700	55.280	55.680	55.680	18,278,800
Jun 04, 2018	57.100	57.200	56.800	57.070	57.070	7,190,700
Jun 01, 2018	56.840	57.030	56.610	56.910	56.910	4,920,600
May 31, 2018	57.180	57.470	56.550	56.670	56.670	9,433,000
May 30, 2018	57.430	57.660	57.150	57.480	57.480	5,762,400
May 29, 2018	57.700	57.880	57.010	57.230	57.230	6,473,100
May 25, 2018	57.680	58.380	57.580	57.920	57.920	6,783,800
May 24, 2018	57.440	57.740	57.120	57.680	57.680	5,681,200
May 23, 2018	56.800	57.570	56.760	57.490	57.490	5,193,500
May 22, 2018	57.500	57.620	56.910	56.960	56.960	5,355,600
May 21, 2018	57.400	57.820	57.260	57.340	57.340	5,379,300
May 18, 2018	57.270	57.390	56.860	57.160	57.160	7,786,000
May 17, 2018	57.200	57.350	56.980	57.200	57.200	6,110,100
May 16, 2018	56.830	57.330	56.790	57.150	57.150	4,843,900
May 15, 2018	57.000	57.100	56.350	56.640	56.640	7,415,800
May 14, 2018	57.360	57.510	56.990	57.130	57.130	5,871,800
May 11, 2018	57.720	57.860	57.070	57.270	57.270	5,843,400
May 10, 2018	57.180	57.700	57.020	57.650	57.650	6,565,800
May 09, 2018	57.430	57.620	56.790	57.040	57.040	7,015,300
May 09, 2018	0.3 Dividend
May 08, 2018	57.450	57.710	57.000	57.670	57.370	7,234,000
May 07, 2018	58.990	59.040	57.270	57.450	57.151	10,630,600
May 04, 2018	56.540	57.930	56.490	57.680	57.380	9,279,200
May 03, 2018	56.520	56.570	55.540	56.130	55.838	7,152,400
May 02, 2018	58.060	58.090	56.530	56.700	56.405	7,299,100
May 01, 2018	57.670	58.250	57.440	58.130	57.828	7,257,500
Apr 30, 2018	58.390	58.510	57.460	57.570	57.271	7,854,600
Apr 27, 2018	58.070	58.980	57.500	58.360	58.056	11,975,200
Apr 26, 2018	58.110	60.180	57.850	59.380	59.071	14,516,600
Apr 25, 2018	58.270	58.270	57.290	57.710	57.410	8,367,400
Apr 24, 2018	58.480	58.660	57.650	57.810	57.509	7,793,600
Apr 23, 2018	58.010	58.730	57.690	58.160	57.857	8,444,400
Apr 20, 2018	59.030	59.180	57.800	58.000	57.698	12,037,600
Apr 19, 2018	59.420	59.490	58.730	59.220	58.912	6,280,100
Apr 18, 2018	59.730	59.830	59.440	59.500	59.190	5,914,200
Apr 17, 2018	59.750	60.000	59.400	59.830	59.519	6,139,600
Apr 16, 2018	59.130	59.690	58.840	59.430	59.121	6,119,200
Apr 13, 2018	59.000	59.550	58.960	59.240	58.932	6,689,800
Apr 12, 2018	59.660	60.120	59.420	59.430	59.121	6,088,200
Apr 11, 2018	59.190	59.710	59.000	59.420	59.111	5,508,000
Apr 10, 2018	59.110	59.490	58.870	59.410	59.101	6,545,000
Apr 09, 2018	58.540	59.370	58.420	58.700	58.395	8,023,800
Apr 06, 2018	58.780	59.140	58.090	58.340	58.037	8,264,500
Apr 05, 2018	59.000	59.270	58.860	59.140	58.832	6,305,100
Apr 04, 2018	57.250	58.970	57.210	58.830	58.524	7,893,100
Apr 03, 2018	56.550	58.050	56.450	58.000	57.698	10,908,200
Apr 02, 2018	57.520	57.730	55.380	56.240	55.947	16,778,300
Mar 29, 2018	57.260	58.140	56.830	57.890	57.589	12,015,200
Mar 28, 2018	57.500	58.100	57.220	57.900	57.599	9,301,900
Mar 27, 2018	58.100	58.500	57.140	57.460	57.161	7,562,900
Mar 26, 2018	56.960	58.000	56.550	57.800	57.499	8,444,900
Mar 23, 2018	57.780	57.930	56.310	56.310	56.017	9,476,800
Mar 22, 2018	58.030	58.720	57.750	57.770	57.469	6,846,500
Mar 21, 2018	58.750	59.550	58.390	58.470	58.166	6,569,100
Mar 20, 2018	58.450	58.980	58.450	58.660	58.355	5,888,400
Mar 19, 2018	58.700	58.850	57.800	58.300	57.997	9,350,600
Mar 16, 2018	59.380	59.650	58.940	59.000	58.693	13,030,900
Mar 15, 2018	58.930	60.070	58.820	59.370	59.061	7,377,000
Mar 14, 2018	59.280	59.720	58.710	58.830	58.524	6,488,500
Mar 13, 2018	59.700	60.700	58.890	59.050	58.743	10,411,400
Mar 12, 2018	58.670	59.680	58.480	59.400	59.091	10,550,300
Mar 09, 2018	57.670	58.630	57.670	58.460	58.156	9,539,600
Mar 08, 2018	57.290	57.800	57.130	57.470	57.171	7,434,700
Mar 07, 2018	56.620	57.170	56.620	57.030	56.733	7,044,100
Mar 06, 2018	57.250	57.250	56.540	57.030	56.733	8,046,800
Mar 05, 2018	56.830	57.420	56.680	56.990	56.694	7,835,400
Mar 02, 2018	55.720	57.200	55.680	56.930	56.634	11,555,100
Mar 01, 2018	57.000	57.560	55.830	56.170	55.878	11,127,600
Feb 28, 2018	56.840	57.920	56.830	57.100	56.803	11,541,100
Feb 27, 2018	57.290	57.640	56.560	56.570	56.276	8,821,400
Feb 26, 2018	56.420	57.350	56.320	57.170	56.873	8,713,800
Feb 23, 2018	55.650	56.150	54.800	56.140	55.848	11,394,400
Feb 22, 2018	55.950	56.140	55.260	55.400	55.112	10,172,400
Feb 21, 2018	55.930	56.740	55.860	56.100	55.808	7,851,000
Feb 20, 2018	56.290	56.540	55.830	55.970	55.679	9,450,900
Feb 16, 2018	56.650	57.050	56.340	56.480	56.186	10,151,300
Feb 15, 2018	56.360	56.830	55.900	56.580	56.286	10,294,900
Feb 14, 2018	55.470	56.700	55.290	55.990	55.699	14,190,300
Feb 13, 2018	55.250	55.720	55.020	55.670	55.380	10,416,400
Feb 12, 2018	54.860	55.730	54.550	55.380	55.092	10,969,000
Feb 09, 2018	54.200	55.060	53.650	54.580	54.296	19,382,000
Feb 08, 2018	54.500	54.790	53.750	53.770	53.490	17,736,700
Feb 07, 2018	55.080	55.430	54.440	54.460	54.177	13,927,000
Feb 07, 2018	0.3 Dividend
Feb 06, 2018	53.690	56.060	53.560	55.610	55.022	17,415,100
Feb 05, 2018	55.530	56.260	54.570	54.690	54.112	16,060,000
Feb 02, 2018	55.900	56.320	55.700	55.770	55.181	15,358,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...