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
Feb 22, 2019	70.76	71.39	70.75	71.30	71.30	11,311,600
Feb 21, 2019	70.14	70.93	70.14	70.70	70.70	10,933,500
Feb 20, 2019	70.23	70.60	70.05	70.39	70.39	9,671,800
Feb 19, 2019	70.46	70.60	69.78	70.20	70.20	9,208,400
Feb 15, 2019	71.15	71.37	70.19	70.71	70.71	13,924,600
Feb 14, 2019	70.13	71.54	69.97	70.84	70.84	9,441,100
Feb 13, 2019	69.81	70.60	69.80	70.51	70.51	10,264,000
Feb 12, 2019	70.24	70.46	69.71	69.75	69.75	8,848,900
Feb 11, 2019	70.00	70.47	69.85	69.99	69.99	9,229,700
Feb 08, 2019	68.77	69.82	68.60	69.75	69.75	8,862,000
Feb 07, 2019	68.60	69.21	68.48	69.14	69.14	10,109,200
Feb 06, 2019	69.23	69.39	68.50	68.85	68.85	10,283,400
Feb 06, 2019	0.36 Dividend
Feb 05, 2019	67.76	69.41	67.64	69.34	68.98	12,781,600
Feb 04, 2019	68.03	68.11	67.08	67.58	67.23	13,562,400
Feb 01, 2019	68.59	69.32	68.00	68.11	67.76	10,309,200
Jan 31, 2019	68.18	69.49	67.08	68.14	67.79	24,233,300
Jan 30, 2019	67.11	68.21	67.05	68.15	67.80	11,702,500
Jan 29, 2019	67.00	67.50	66.20	67.04	66.69	10,703,400
Jan 28, 2019	66.19	66.96	65.91	66.90	66.55	11,537,700
Jan 25, 2019	67.03	67.69	66.10	67.09	66.74	21,885,800
Jan 24, 2019	66.61	66.76	62.93	64.74	64.40	29,719,800
Jan 23, 2019	65.88	66.70	65.81	66.43	66.09	12,372,400
Jan 22, 2019	64.90	66.21	64.75	65.39	65.05	16,414,300
Jan 18, 2019	64.81	64.81	63.86	64.70	64.36	9,835,200
Jan 17, 2019	63.68	64.39	63.60	64.28	63.95	6,767,100
Jan 16, 2019	64.20	64.82	63.75	63.77	63.44	8,091,300
Jan 15, 2019	63.58	64.63	63.45	64.08	63.75	7,930,400
Jan 14, 2019	63.35	64.06	62.98	63.37	63.04	9,929,600
Jan 11, 2019	62.29	63.84	61.67	63.73	63.40	13,805,700
Jan 10, 2019	63.61	64.39	63.24	64.19	63.86	10,397,600
Jan 09, 2019	63.65	64.04	62.95	63.88	63.55	13,080,300
Jan 08, 2019	63.94	64.29	63.05	63.62	63.29	10,809,700
Jan 07, 2019	63.35	64.24	62.74	63.57	63.24	10,337,600
Jan 04, 2019	62.40	64.25	62.08	63.57	63.24	12,694,400
Jan 03, 2019	63.46	63.72	61.40	61.53	61.21	14,390,100
Jan 02, 2019	63.68	64.37	63.21	64.32	63.99	10,094,000
Dec 31, 2018	63.77	64.61	63.66	64.40	64.07	7,689,800
Dec 28, 2018	63.31	64.12	63.17	63.39	63.06	7,711,900
Dec 27, 2018	62.62	63.24	61.62	63.20	62.87	11,308,100
Dec 26, 2018	60.95	63.23	60.67	63.08	62.75	16,646,200
Dec 24, 2018	61.48	61.82	60.42	60.56	60.25	6,323,300
Dec 21, 2018	62.31	63.21	61.38	61.39	61.07	23,524,900
Dec 20, 2018	63.61	63.80	61.45	62.15	61.83	20,264,600
Dec 19, 2018	65.16	65.90	63.68	64.06	63.73	14,390,100
Dec 18, 2018	64.77	65.40	64.55	64.92	64.58	10,523,500
Dec 17, 2018	65.00	65.63	64.08	64.47	64.14	15,143,100
Dec 14, 2018	64.44	65.84	63.58	65.34	65.00	16,834,000
Dec 13, 2018	66.29	67.22	66.13	66.91	66.56	10,016,200
Dec 12, 2018	66.00	66.93	66.00	66.13	65.79	11,115,800
Dec 11, 2018	66.22	66.92	65.52	65.92	65.58	10,903,100
Dec 10, 2018	65.47	65.80	64.45	65.49	65.15	12,148,300
Dec 07, 2018	66.17	66.64	65.20	65.47	65.13	11,057,500
Dec 06, 2018	66.13	66.67	65.59	66.55	66.20	17,222,200
Dec 04, 2018	67.47	68.15	66.45	66.65	66.30	13,555,100
Dec 03, 2018	67.37	68.06	66.66	67.50	67.15	13,834,300
Nov 30, 2018	66.86	67.38	66.65	66.72	66.37	27,308,900
Nov 29, 2018	66.68	67.28	66.12	66.88	66.53	9,605,500
Nov 28, 2018	66.18	66.99	65.48	66.82	66.47	12,867,600
Nov 27, 2018	65.46	66.55	65.31	66.08	65.74	13,169,100
Nov 26, 2018	65.98	66.12	65.21	65.69	65.35	13,066,800
Nov 23, 2018	66.24	66.24	65.26	65.70	65.36	7,779,800
Nov 21, 2018	67.47	67.98	66.75	66.77	66.42	10,978,100
Nov 20, 2018	67.39	67.88	66.76	67.18	66.83	11,208,900
Nov 19, 2018	68.10	68.47	67.23	67.91	67.56	10,855,400
Nov 16, 2018	67.30	68.53	67.09	68.16	67.81	9,287,900
Nov 15, 2018	66.71	67.76	66.36	67.62	67.27	15,246,500
Nov 14, 2018	67.30	67.95	66.73	67.04	66.69	13,350,500
Nov 14, 2018	0.36 Dividend
Nov 13, 2018	67.94	68.28	67.10	67.41	66.70	16,637,000
Nov 12, 2018	68.44	68.94	67.80	67.91	67.20	12,789,600
Nov 09, 2018	68.49	68.96	68.08	68.60	67.88	8,637,200
Nov 08, 2018	67.78	68.98	67.63	68.72	68.00	14,081,700
Nov 07, 2018	66.29	68.21	66.04	68.16	67.44	16,465,000
Nov 06, 2018	64.30	66.08	64.25	66.01	65.32	16,065,400
Nov 05, 2018	63.93	65.13	63.82	64.48	63.80	23,242,600
Nov 02, 2018	61.99	65.68	61.90	64.32	63.64	45,573,000
Nov 01, 2018	58.30	59.07	58.07	58.63	58.01	18,772,400
Oct 31, 2018	58.98	59.12	58.21	58.27	57.66	11,560,400
Oct 30, 2018	58.43	58.87	57.69	58.59	57.97	14,230,100
Oct 29, 2018	58.68	59.68	57.70	58.37	57.76	14,412,800
Oct 26, 2018	58.04	58.36	57.39	58.07	57.46	13,367,600
Oct 25, 2018	58.29	59.47	57.70	58.96	58.34	9,569,600
Oct 24, 2018	58.57	59.28	57.95	58.06	57.45	12,189,700
Oct 23, 2018	58.36	59.30	58.21	58.81	58.19	12,834,200
Oct 22, 2018	58.93	59.36	58.58	58.90	58.28	8,680,200
Oct 19, 2018	58.39	59.07	58.39	58.66	58.04	10,180,500
Oct 18, 2018	59.00	59.53	58.15	58.64	58.02	12,184,700
Oct 17, 2018	57.90	59.40	57.78	59.10	58.48	14,631,000
Oct 16, 2018	56.94	58.01	56.77	57.81	57.20	11,731,400
Oct 15, 2018	56.37	57.19	56.31	56.75	56.15	10,175,100
Oct 12, 2018	55.71	56.78	55.28	56.45	55.86	13,980,500
Oct 11, 2018	55.70	56.27	54.71	54.86	54.28	15,316,900
Oct 10, 2018	57.67	57.87	55.94	56.01	55.42	14,190,500
Oct 09, 2018	56.83	59.70	56.81	57.71	57.10	24,855,700
Oct 08, 2018	55.82	56.75	55.45	56.54	55.95	9,623,900
Oct 05, 2018	55.95	55.95	55.31	55.76	55.17	9,734,000
Oct 04, 2018	55.78	56.08	55.50	55.89	55.30	9,722,000
Oct 03, 2018	55.80	56.11	55.46	55.47	54.89	7,383,500
Oct 02, 2018	55.55	56.01	55.29	55.59	55.01	12,680,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...