Advertisement
Advertisement
U.S. markets close in 1 hour 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.71-0.15 (-0.19%)
As of 02:06PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202278.8179.6578.3778.7178.712,386,743
Jul 06, 202279.8380.4778.1878.8678.864,652,000
Jul 05, 202278.0279.5577.3679.5279.528,087,800
Jul 01, 202276.7379.4776.5479.2679.267,537,800
Jun 30, 202276.0176.8874.8776.3976.396,781,100
Jun 29, 202276.2177.1575.6476.4376.438,983,900
Jun 28, 202278.3979.8976.1976.3476.347,206,400
Jun 27, 202278.0078.4477.2777.6877.686,672,200
Jun 24, 202275.6678.1575.5578.1178.1118,012,000
Jun 23, 202273.8675.3673.5175.2075.206,586,400
Jun 22, 202272.3773.8272.2273.3073.306,702,200
Jun 21, 202273.0673.1772.0372.9672.967,872,500
Jun 17, 202271.0872.4470.7771.8771.879,823,200
Jun 16, 202272.4372.6170.3570.9570.9510,147,000
Jun 15, 202273.2575.2773.1174.1974.197,682,300
Jun 14, 202272.8573.8471.5372.3172.317,635,600
Jun 13, 202273.0974.0171.9172.3672.369,282,800
Jun 10, 202277.0277.7975.6675.6775.678,694,300
Jun 09, 202277.9780.2777.7378.9178.9113,248,100
Jun 08, 202278.9079.7778.2678.4778.475,178,300
Jun 07, 202278.5779.7578.2679.4779.475,517,100
Jun 06, 202279.7081.3078.5378.9878.987,239,400
Jun 03, 202279.0079.9078.3279.0579.0510,400,700
Jun 02, 202276.5479.5075.8579.4279.4210,241,500
Jun 01, 202278.7578.8876.0576.2876.287,579,000
May 31, 202276.9779.6676.5578.5078.5023,361,800
May 27, 202275.2376.7275.1576.7176.718,498,400
May 26, 202272.9574.7772.8774.4974.498,940,900
May 25, 202272.7273.5071.9372.4872.488,344,400
May 24, 202272.9773.3371.2772.7272.729,227,700
May 23, 202273.7374.2772.5773.4273.4210,741,900
May 20, 202272.8873.4371.4673.3973.3915,941,800
May 19, 202271.1072.4270.3371.9371.9311,193,700
May 18, 202273.1573.5470.7871.2871.2810,576,500
May 17, 202274.0174.3572.8473.7273.7212,454,500
May 16, 202274.9475.4472.3172.4272.4211,435,300
May 13, 202271.8875.7371.8875.6075.6018,156,300
May 12, 202269.1570.0368.3969.9069.9015,460,600
May 12, 20220.49 Dividend
May 11, 202271.5571.9569.9670.0669.5712,118,100
May 10, 202274.8575.0571.6171.8671.3614,085,900
May 09, 202275.2476.5573.3373.4972.9812,863,600
May 06, 202277.0377.2075.2176.5275.9811,165,800
May 05, 202280.4381.2277.1377.4876.9419,114,700
May 04, 202279.3182.8777.9281.6481.0730,199,700
May 03, 202275.7275.7973.3874.3373.8115,570,100
May 02, 202275.2575.7273.4775.3774.8412,379,000
Apr 29, 202276.0276.7774.4874.6474.129,199,300
Apr 28, 202275.6277.1074.8676.5876.048,818,500
Apr 27, 202275.3876.4374.6874.7474.228,467,300
Apr 26, 202277.4977.5875.6375.6375.108,800,500
Apr 25, 202277.3878.0876.7377.9877.4310,259,000
Apr 22, 202278.8979.4877.7877.9277.3810,315,500
Apr 21, 202281.0581.1978.7378.9678.418,152,500
Apr 20, 202281.3181.5280.0080.1779.618,368,800
Apr 19, 202279.6281.5479.4181.2280.658,622,100
Apr 18, 202279.0479.9778.8879.6079.047,797,300
Apr 14, 202280.7581.0879.2579.5078.949,567,200
Apr 13, 202279.8881.3179.6180.9280.358,604,400
Apr 12, 202280.8381.2779.6579.7979.238,472,500
Apr 11, 202280.8881.7480.2980.6880.128,623,200
Apr 08, 202283.1983.1981.3481.5280.959,286,800
Apr 07, 202282.9983.5081.4583.1282.5410,869,100
Apr 06, 202283.6583.8982.0783.3682.7810,567,000
Apr 05, 202286.5686.6283.8284.1283.5317,525,800
Apr 04, 202287.8988.4686.1888.0987.4716,243,100
Apr 01, 202291.5091.8990.4891.4990.856,516,300
Mar 31, 202291.3292.6390.9790.9790.3311,306,100
Mar 30, 202290.7591.5490.4091.0390.398,122,100
Mar 29, 202289.7091.9089.6691.2390.598,963,200
Mar 28, 202287.4888.4286.7588.3887.765,981,000
Mar 25, 202287.3987.6786.2287.4586.847,048,100
Mar 24, 202286.8387.1585.5687.1286.516,163,400
Mar 23, 202287.3687.7186.1086.2285.627,670,500
Mar 22, 202287.4089.1087.1587.8987.288,447,400
Mar 21, 202289.6189.7285.9786.8686.2511,925,300
Mar 18, 202286.1289.7584.9889.6088.9723,784,200
Mar 17, 202287.4687.9586.0187.6687.058,554,200
Mar 16, 202288.0190.0985.6287.4186.8021,207,900
Mar 15, 202280.5083.4480.2883.1282.5412,542,300
Mar 14, 202282.3282.3478.9279.2978.7418,199,300
Mar 11, 202288.3588.8182.5482.7382.1515,351,700
Mar 10, 202286.0987.3685.6087.1686.559,114,300
Mar 09, 202286.5088.1386.3387.6086.998,811,600
Mar 08, 202284.7686.9283.7684.0083.4110,692,000
Mar 07, 202290.0490.0584.3584.4683.8714,608,700
Mar 04, 202290.9791.1689.4590.0389.407,179,800
Mar 03, 202293.4893.5091.0891.5390.896,587,400
Mar 02, 202290.7793.2890.5992.7792.1210,721,100
Mar 01, 202291.4991.5189.6590.1489.517,100,700
Feb 28, 202291.2992.3190.6291.7991.158,591,500
Feb 25, 202291.3092.7990.2892.5891.937,039,400
Feb 24, 202287.5091.2087.2591.0190.379,260,500
Feb 23, 202293.8893.8889.4489.6589.029,674,800
Feb 22, 202293.6094.0492.3693.1192.468,622,500
Feb 18, 202292.5694.0592.5393.3492.696,210,600
Feb 17, 202294.4294.6392.7893.0592.406,578,200
Feb 16, 202294.3495.5593.1695.1894.516,545,800
Feb 15, 202295.1595.4694.3694.5193.857,722,200
Feb 14, 202293.7594.4992.4293.6593.007,948,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement