SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201970.7671.3970.7571.3071.3011,311,600
Feb 21, 201970.1470.9370.1470.7070.7010,933,500
Feb 20, 201970.2370.6070.0570.3970.399,671,800
Feb 19, 201970.4670.6069.7870.2070.209,208,400
Feb 15, 201971.1571.3770.1970.7170.7113,924,600
Feb 14, 201970.1371.5469.9770.8470.849,441,100
Feb 13, 201969.8170.6069.8070.5170.5110,264,000
Feb 12, 201970.2470.4669.7169.7569.758,848,900
Feb 11, 201970.0070.4769.8569.9969.999,229,700
Feb 08, 201968.7769.8268.6069.7569.758,862,000
Feb 07, 201968.6069.2168.4869.1469.1410,109,200
Feb 06, 201969.2369.3968.5068.8568.8510,283,400
Feb 06, 20190.36 Dividend
Feb 05, 201967.7669.4167.6469.3468.9812,781,600
Feb 04, 201968.0368.1167.0867.5867.2313,562,400
Feb 01, 201968.5969.3268.0068.1167.7610,309,200
Jan 31, 201968.1869.4967.0868.1467.7924,233,300
Jan 30, 201967.1168.2167.0568.1567.8011,702,500
Jan 29, 201967.0067.5066.2067.0466.6910,703,400
Jan 28, 201966.1966.9665.9166.9066.5511,537,700
Jan 25, 201967.0367.6966.1067.0966.7421,885,800
Jan 24, 201966.6166.7662.9364.7464.4029,719,800
Jan 23, 201965.8866.7065.8166.4366.0912,372,400
Jan 22, 201964.9066.2164.7565.3965.0516,414,300
Jan 18, 201964.8164.8163.8664.7064.369,835,200
Jan 17, 201963.6864.3963.6064.2863.956,767,100
Jan 16, 201964.2064.8263.7563.7763.448,091,300
Jan 15, 201963.5864.6363.4564.0863.757,930,400
Jan 14, 201963.3564.0662.9863.3763.049,929,600
Jan 11, 201962.2963.8461.6763.7363.4013,805,700
Jan 10, 201963.6164.3963.2464.1963.8610,397,600
Jan 09, 201963.6564.0462.9563.8863.5513,080,300
Jan 08, 201963.9464.2963.0563.6263.2910,809,700
Jan 07, 201963.3564.2462.7463.5763.2410,337,600
Jan 04, 201962.4064.2562.0863.5763.2412,694,400
Jan 03, 201963.4663.7261.4061.5361.2114,390,100
Jan 02, 201963.6864.3763.2164.3263.9910,094,000
Dec 31, 201863.7764.6163.6664.4064.077,689,800
Dec 28, 201863.3164.1263.1763.3963.067,711,900
Dec 27, 201862.6263.2461.6263.2062.8711,308,100
Dec 26, 201860.9563.2360.6763.0862.7516,646,200
Dec 24, 201861.4861.8260.4260.5660.256,323,300
Dec 21, 201862.3163.2161.3861.3961.0723,524,900
Dec 20, 201863.6163.8061.4562.1561.8320,264,600
Dec 19, 201865.1665.9063.6864.0663.7314,390,100
Dec 18, 201864.7765.4064.5564.9264.5810,523,500
Dec 17, 201865.0065.6364.0864.4764.1415,143,100
Dec 14, 201864.4465.8463.5865.3465.0016,834,000
Dec 13, 201866.2967.2266.1366.9166.5610,016,200
Dec 12, 201866.0066.9366.0066.1365.7911,115,800
Dec 11, 201866.2266.9265.5265.9265.5810,903,100
Dec 10, 201865.4765.8064.4565.4965.1512,148,300
Dec 07, 201866.1766.6465.2065.4765.1311,057,500
Dec 06, 201866.1366.6765.5966.5566.2017,222,200
Dec 04, 201867.4768.1566.4566.6566.3013,555,100
Dec 03, 201867.3768.0666.6667.5067.1513,834,300
Nov 30, 201866.8667.3866.6566.7266.3727,308,900
Nov 29, 201866.6867.2866.1266.8866.539,605,500
Nov 28, 201866.1866.9965.4866.8266.4712,867,600
Nov 27, 201865.4666.5565.3166.0865.7413,169,100
Nov 26, 201865.9866.1265.2165.6965.3513,066,800
Nov 23, 201866.2466.2465.2665.7065.367,779,800
Nov 21, 201867.4767.9866.7566.7766.4210,978,100
Nov 20, 201867.3967.8866.7667.1866.8311,208,900
Nov 19, 201868.1068.4767.2367.9167.5610,855,400
Nov 16, 201867.3068.5367.0968.1667.819,287,900
Nov 15, 201866.7167.7666.3667.6267.2715,246,500
Nov 14, 201867.3067.9566.7367.0466.6913,350,500
Nov 14, 20180.36 Dividend
Nov 13, 201867.9468.2867.1067.4166.7016,637,000
Nov 12, 201868.4468.9467.8067.9167.2012,789,600
Nov 09, 201868.4968.9668.0868.6067.888,637,200
Nov 08, 201867.7868.9867.6368.7268.0014,081,700
Nov 07, 201866.2968.2166.0468.1667.4416,465,000
Nov 06, 201864.3066.0864.2566.0165.3216,065,400
Nov 05, 201863.9365.1363.8264.4863.8023,242,600
Nov 02, 201861.9965.6861.9064.3263.6445,573,000
Nov 01, 201858.3059.0758.0758.6358.0118,772,400
Oct 31, 201858.9859.1258.2158.2757.6611,560,400
Oct 30, 201858.4358.8757.6958.5957.9714,230,100
Oct 29, 201858.6859.6857.7058.3757.7614,412,800
Oct 26, 201858.0458.3657.3958.0757.4613,367,600
Oct 25, 201858.2959.4757.7058.9658.349,569,600
Oct 24, 201858.5759.2857.9558.0657.4512,189,700
Oct 23, 201858.3659.3058.2158.8158.1912,834,200
Oct 22, 201858.9359.3658.5858.9058.288,680,200
Oct 19, 201858.3959.0758.3958.6658.0410,180,500
Oct 18, 201859.0059.5358.1558.6458.0212,184,700
Oct 17, 201857.9059.4057.7859.1058.4814,631,000
Oct 16, 201856.9458.0156.7757.8157.2011,731,400
Oct 15, 201856.3757.1956.3156.7556.1510,175,100
Oct 12, 201855.7156.7855.2856.4555.8613,980,500
Oct 11, 201855.7056.2754.7154.8654.2815,316,900
Oct 10, 201857.6757.8755.9456.0155.4214,190,500
Oct 09, 201856.8359.7056.8157.7157.1024,855,700
Oct 08, 201855.8256.7555.4556.5455.959,623,900
Oct 05, 201855.9555.9555.3155.7655.179,734,000
Oct 04, 201855.7856.0855.5055.8955.309,722,000
Oct 03, 201855.8056.1155.4655.4754.897,383,500
Oct 02, 201855.5556.0155.2955.5955.0112,680,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...