SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201984.0884.5684.0084.3184.311,768,288
Jun 21, 201984.4384.7783.8183.8283.8212,610,000
Jun 20, 201984.4184.8383.8384.6984.695,215,800
Jun 19, 201983.0883.9282.0883.8183.815,401,400
Jun 18, 201983.5584.1182.8982.9282.9210,582,600
Jun 17, 201984.6584.6982.8983.0283.029,313,700
Jun 14, 201983.5484.6183.3984.2484.249,226,500
Jun 13, 201983.3384.0583.0283.3583.357,156,800
Jun 12, 201982.5983.6782.3282.9382.936,088,800
Jun 11, 201982.3082.8681.8582.3782.376,226,400
Jun 10, 201982.8582.8681.3881.9381.938,102,800
Jun 07, 201981.6083.3381.5182.4882.4811,278,800
Jun 06, 201980.0381.6379.9081.4081.4010,457,200
Jun 05, 201978.7979.9778.6679.9679.967,437,100
Jun 04, 201976.7778.7676.6678.5278.5211,685,000
Jun 03, 201976.1276.5375.6576.2276.228,122,200
May 31, 201975.6076.3275.3876.0676.067,625,700
May 30, 201975.6576.4375.6376.1776.177,178,400
May 29, 201975.3375.4974.3375.2875.2810,511,600
May 28, 201976.3676.6875.3275.7075.7016,205,200
May 24, 201976.8377.0675.9776.1576.155,627,600
May 23, 201976.8876.9475.6976.4176.419,213,200
May 22, 201977.2077.7276.9177.2577.255,602,300
May 21, 201977.0577.8576.7577.5377.535,808,500
May 20, 201978.3078.4276.5776.6676.6611,475,000
May 17, 201978.5279.6578.3778.9178.917,379,900
May 16, 201977.6679.2477.5778.9078.906,941,800
May 15, 201976.6977.9476.5377.7677.765,415,500
May 14, 201976.7577.7476.6877.0677.066,870,900
May 13, 201977.2577.7876.0876.6876.689,778,500
May 10, 201977.6378.8077.1678.4278.426,448,600
May 09, 201977.5878.2377.3577.9077.907,326,600
May 08, 201977.5878.6477.1278.0578.057,799,900
May 08, 20190.36 Dividend
May 07, 201977.5778.7477.4277.9677.608,115,800
May 06, 201977.2078.0877.0278.0677.705,607,500
May 03, 201977.5978.4077.3478.0577.694,967,900
May 02, 201977.6677.7676.7577.4777.116,247,500
May 01, 201977.6778.1577.3777.5277.166,678,000
Apr 30, 201977.0077.7976.6977.6877.327,384,400
Apr 29, 201977.3077.6776.5976.9176.555,426,800
Apr 26, 201976.9577.5275.0677.4577.0912,550,500
Apr 25, 201976.1177.2375.9577.1176.7511,084,500
Apr 24, 201976.0576.8875.9176.3976.049,347,300
Apr 23, 201975.4876.0675.4175.9975.645,273,900
Apr 22, 201975.7176.0675.2175.4075.054,883,100
Apr 18, 201975.4876.2675.2176.0675.716,607,800
Apr 17, 201975.6175.9674.8075.1274.779,439,000
Apr 16, 201976.4876.5675.3675.7075.358,336,600
Apr 15, 201976.6776.7076.0876.1675.817,632,200
Apr 12, 201976.1076.9576.0776.6576.305,194,800
Apr 11, 201975.7576.0775.6575.8775.526,042,600
Apr 10, 201975.2175.8275.2175.4875.136,066,300
Apr 09, 201974.8775.2374.8075.1274.774,905,800
Apr 08, 201974.4775.3074.4775.2074.855,140,400
Apr 05, 201974.3575.0874.3575.0374.685,346,200
Apr 04, 201974.5074.6773.9874.3574.015,449,800
Apr 03, 201974.5674.7873.8774.3373.996,755,600
Apr 02, 201974.0174.4573.8474.2773.935,520,900
Apr 01, 201974.7674.9373.7373.9673.628,108,400
Mar 29, 201974.0174.4873.5374.3474.009,099,500
Mar 28, 201972.9773.9872.8973.9673.626,709,600
Mar 27, 201972.9473.2672.6272.7472.407,662,700
Mar 26, 201972.7273.1972.3372.9672.627,624,000
Mar 25, 201972.0072.4871.7372.3071.976,453,800
Mar 22, 201972.0572.4171.6971.9671.638,022,800
Mar 21, 201971.3272.4471.3272.2671.938,044,400
Mar 20, 201971.8072.4071.3471.6371.309,512,400
Mar 19, 201970.9571.7070.8771.3871.057,810,700
Mar 18, 201970.7871.1270.4470.8470.515,682,400
Mar 15, 201970.8071.2170.5470.6770.3413,096,900
Mar 14, 201970.1970.8970.1970.7470.419,249,200
Mar 13, 201970.0970.9069.9870.1069.7813,798,600
Mar 12, 201969.7470.5869.6970.0569.7312,751,700
Mar 11, 201969.3870.0169.1469.6869.3611,518,300
Mar 08, 201970.1570.2769.0369.3669.0412,363,900
Mar 07, 201971.2071.3670.4670.6170.287,361,400
Mar 06, 201971.8172.1871.1671.2770.947,666,100
Mar 05, 201971.1971.8971.0671.5871.2510,496,100
Mar 04, 201970.9971.3570.3770.9570.629,219,700
Mar 01, 201970.6371.1170.4570.8570.528,067,700
Feb 28, 201970.1470.4969.7870.2669.9418,956,700
Feb 27, 201970.8371.1369.9270.1569.8313,274,800
Feb 26, 201971.0071.4570.9271.1470.8112,302,300
Feb 25, 201971.9072.0770.9871.0570.7212,071,200
Feb 22, 201970.7671.3970.7571.3070.9711,311,600
Feb 21, 201970.1470.9370.1470.7070.3710,933,500
Feb 20, 201970.2370.6070.0570.3970.069,671,800
Feb 19, 201970.4670.6069.7870.2069.889,208,400
Feb 15, 201971.1571.3770.1970.7170.3813,924,600
Feb 14, 201970.1371.5469.9770.8470.519,441,100
Feb 13, 201969.8170.6069.8070.5170.1810,264,000
Feb 12, 201970.2470.4669.7169.7569.438,848,900
Feb 11, 201970.0070.4769.8569.9969.679,229,700
Feb 08, 201968.7769.8268.6069.7569.438,862,000
Feb 07, 201968.6069.2168.4869.1468.8210,109,200
Feb 06, 201969.2369.3968.5068.8568.5310,283,400
Feb 06, 20190.36 Dividend
Feb 05, 201967.7669.4167.6469.3468.6612,781,600
Feb 04, 201968.0368.1167.0867.5866.9213,562,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...