Mail

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
Dec 13, 2018	66.29	67.22	66.13	66.91	66.91	10,002,100
Dec 12, 2018	66.00	66.93	66.00	66.13	66.13	11,115,800
Dec 11, 2018	66.22	66.92	65.52	65.92	65.92	10,903,100
Dec 10, 2018	65.47	65.80	64.45	65.49	65.49	12,148,300
Dec 07, 2018	66.17	66.64	65.20	65.47	65.47	11,057,500
Dec 06, 2018	66.13	66.67	65.59	66.55	66.55	17,222,200
Dec 04, 2018	67.47	68.15	66.45	66.65	66.65	13,555,100
Dec 03, 2018	67.37	68.06	66.66	67.50	67.50	13,834,300
Nov 30, 2018	66.86	67.38	66.65	66.72	66.72	27,308,900
Nov 29, 2018	66.68	67.28	66.12	66.88	66.88	9,605,500
Nov 28, 2018	66.18	66.99	65.48	66.82	66.82	12,867,600
Nov 27, 2018	65.46	66.55	65.31	66.08	66.08	13,169,100
Nov 26, 2018	65.98	66.12	65.21	65.69	65.69	13,054,400
Nov 23, 2018	66.24	66.24	65.26	65.70	65.70	7,779,800
Nov 21, 2018	67.47	67.98	66.75	66.77	66.77	10,978,100
Nov 20, 2018	67.39	67.88	66.76	67.18	67.18	11,208,900
Nov 19, 2018	68.10	68.47	67.23	67.91	67.91	10,855,400
Nov 16, 2018	67.30	68.53	67.09	68.16	68.16	9,287,900
Nov 15, 2018	66.71	67.76	66.36	67.62	67.62	15,246,500
Nov 14, 2018	67.30	67.95	66.73	67.04	67.04	13,350,500
Nov 14, 2018	0.36 Dividend
Nov 13, 2018	67.94	68.28	67.10	67.41	67.05	16,637,000
Nov 12, 2018	68.44	68.94	67.80	67.91	67.55	12,789,600
Nov 09, 2018	68.49	68.96	68.08	68.60	68.23	8,637,200
Nov 08, 2018	67.78	68.98	67.63	68.72	68.35	14,081,700
Nov 07, 2018	66.29	68.21	66.04	68.16	67.80	16,465,000
Nov 06, 2018	64.30	66.08	64.25	66.01	65.66	16,065,400
Nov 05, 2018	63.93	65.13	63.82	64.48	64.14	23,242,600
Nov 02, 2018	61.99	65.68	61.90	64.32	63.98	45,573,000
Nov 01, 2018	58.30	59.07	58.07	58.63	58.32	18,772,400
Oct 31, 2018	58.98	59.12	58.21	58.27	57.96	11,560,400
Oct 30, 2018	58.43	58.87	57.69	58.59	58.28	14,230,100
Oct 29, 2018	58.68	59.68	57.70	58.37	58.06	14,412,800
Oct 26, 2018	58.04	58.36	57.39	58.07	57.76	13,367,600
Oct 25, 2018	58.29	59.47	57.70	58.96	58.65	9,569,600
Oct 24, 2018	58.57	59.28	57.95	58.06	57.75	12,189,700
Oct 23, 2018	58.36	59.30	58.21	58.81	58.50	12,834,200
Oct 22, 2018	58.93	59.36	58.58	58.90	58.59	8,680,200
Oct 19, 2018	58.39	59.07	58.39	58.66	58.35	10,180,500
Oct 18, 2018	59.00	59.53	58.15	58.64	58.33	12,184,700
Oct 17, 2018	57.90	59.40	57.78	59.10	58.78	14,631,000
Oct 16, 2018	56.94	58.01	56.77	57.81	57.50	11,731,400
Oct 15, 2018	56.37	57.19	56.31	56.75	56.45	10,175,100
Oct 12, 2018	55.71	56.78	55.28	56.45	56.15	13,980,500
Oct 11, 2018	55.70	56.27	54.71	54.86	54.57	15,316,900
Oct 10, 2018	57.67	57.87	55.94	56.01	55.71	14,190,500
Oct 09, 2018	56.83	59.70	56.81	57.71	57.40	24,855,700
Oct 08, 2018	55.82	56.75	55.45	56.54	56.24	9,623,900
Oct 05, 2018	55.95	55.95	55.31	55.76	55.46	9,734,000
Oct 04, 2018	55.78	56.08	55.50	55.89	55.59	9,722,000
Oct 03, 2018	55.80	56.11	55.46	55.47	55.17	7,383,500
Oct 02, 2018	55.55	56.01	55.29	55.59	55.29	12,680,800
Oct 01, 2018	56.91	56.95	55.53	55.58	55.28	12,726,900
Sep 28, 2018	57.39	57.39	56.78	56.84	56.54	8,975,900
Sep 27, 2018	57.10	57.79	57.10	57.34	57.03	6,606,200
Sep 26, 2018	56.77	57.84	56.75	57.27	56.96	7,757,300
Sep 25, 2018	56.98	57.29	56.83	56.90	56.60	9,445,500
Sep 24, 2018	56.94	57.36	56.58	56.69	56.39	10,616,000
Sep 21, 2018	56.55	57.57	56.52	57.45	57.14	25,800,500
Sep 20, 2018	55.60	56.73	55.60	56.43	56.13	10,582,600
Sep 19, 2018	55.22	55.79	54.90	55.43	55.13	7,451,600
Sep 18, 2018	54.48	55.28	54.10	55.07	54.78	7,569,600
Sep 17, 2018	54.70	54.86	54.28	54.57	54.28	9,277,200
Sep 14, 2018	55.00	55.00	54.61	54.75	54.46	6,827,700
Sep 13, 2018	55.12	55.57	54.74	54.89	54.60	8,566,600
Sep 12, 2018	55.20	55.20	54.33	54.97	54.68	7,297,300
Sep 11, 2018	54.83	55.40	54.77	55.12	54.83	7,873,900
Sep 10, 2018	54.94	55.11	54.57	54.97	54.68	8,621,000
Sep 07, 2018	54.20	54.96	54.16	54.86	54.57	10,231,700
Sep 06, 2018	53.66	54.35	53.65	54.21	53.92	7,803,400
Sep 05, 2018	53.47	53.98	53.29	53.79	53.50	7,966,300
Sep 04, 2018	53.44	53.69	53.21	53.53	53.24	8,235,200
Aug 31, 2018	52.46	53.71	52.45	53.45	53.16	10,892,800
Aug 30, 2018	53.12	53.41	52.97	53.10	52.82	5,576,400
Aug 29, 2018	53.07	53.44	52.72	53.25	52.97	6,604,900
Aug 28, 2018	53.02	53.47	52.98	53.05	52.77	7,171,900
Aug 27, 2018	52.99	53.18	52.81	52.97	52.69	6,443,200
Aug 24, 2018	52.82	52.92	52.42	52.75	52.47	9,849,800
Aug 23, 2018	52.76	53.19	52.56	52.66	52.38	8,567,600
Aug 22, 2018	53.55	53.64	52.66	52.82	52.54	10,369,600
Aug 21, 2018	54.17	54.44	53.95	54.00	53.71	7,990,000
Aug 20, 2018	53.71	54.16	53.70	53.92	53.63	9,791,200
Aug 17, 2018	52.95	53.61	52.95	53.56	53.27	8,166,900
Aug 16, 2018	52.98	53.36	52.92	53.04	52.76	8,721,200
Aug 15, 2018	52.31	52.94	52.30	52.75	52.47	9,566,000
Aug 14, 2018	51.85	52.74	51.79	52.59	52.31	9,385,400
Aug 13, 2018	51.62	51.96	51.47	51.81	51.53	7,911,300
Aug 10, 2018	51.59	51.63	51.20	51.51	51.23	10,539,300
Aug 09, 2018	51.53	52.02	51.32	51.92	51.64	7,168,600
Aug 08, 2018	51.83	51.93	51.36	51.55	51.27	7,257,200
Aug 08, 2018	0.36 Dividend
Aug 07, 2018	52.08	52.21	51.80	52.07	51.43	5,869,400
Aug 06, 2018	52.10	52.27	51.80	52.07	51.43	6,505,800
Aug 03, 2018	51.70	52.45	51.58	52.23	51.59	8,246,100
Aug 02, 2018	52.10	52.35	51.43	51.68	51.05	13,636,400
Aug 01, 2018	52.24	52.24	51.25	51.93	51.30	11,952,400
Jul 31, 2018	52.03	52.69	51.85	52.39	51.75	9,228,200
Jul 30, 2018	52.20	52.85	51.76	51.90	51.27	14,448,400
Jul 27, 2018	51.50	52.60	50.21	52.15	51.51	15,770,300
Jul 26, 2018	51.68	51.84	51.34	51.45	50.82	11,114,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...