Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

78.71

-0.15

(-0.19%)

As of 02:06PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 07, 2022	78.81	79.65	78.37	78.71	78.71	2,386,743
Jul 06, 2022	79.83	80.47	78.18	78.86	78.86	4,652,000
Jul 05, 2022	78.02	79.55	77.36	79.52	79.52	8,087,800
Jul 01, 2022	76.73	79.47	76.54	79.26	79.26	7,537,800
Jun 30, 2022	76.01	76.88	74.87	76.39	76.39	6,781,100
Jun 29, 2022	76.21	77.15	75.64	76.43	76.43	8,983,900
Jun 28, 2022	78.39	79.89	76.19	76.34	76.34	7,206,400
Jun 27, 2022	78.00	78.44	77.27	77.68	77.68	6,672,200
Jun 24, 2022	75.66	78.15	75.55	78.11	78.11	18,012,000
Jun 23, 2022	73.86	75.36	73.51	75.20	75.20	6,586,400
Jun 22, 2022	72.37	73.82	72.22	73.30	73.30	6,702,200
Jun 21, 2022	73.06	73.17	72.03	72.96	72.96	7,872,500
Jun 17, 2022	71.08	72.44	70.77	71.87	71.87	9,823,200
Jun 16, 2022	72.43	72.61	70.35	70.95	70.95	10,147,000
Jun 15, 2022	73.25	75.27	73.11	74.19	74.19	7,682,300
Jun 14, 2022	72.85	73.84	71.53	72.31	72.31	7,635,600
Jun 13, 2022	73.09	74.01	71.91	72.36	72.36	9,282,800
Jun 10, 2022	77.02	77.79	75.66	75.67	75.67	8,694,300
Jun 09, 2022	77.97	80.27	77.73	78.91	78.91	13,248,100
Jun 08, 2022	78.90	79.77	78.26	78.47	78.47	5,178,300
Jun 07, 2022	78.57	79.75	78.26	79.47	79.47	5,517,100
Jun 06, 2022	79.70	81.30	78.53	78.98	78.98	7,239,400
Jun 03, 2022	79.00	79.90	78.32	79.05	79.05	10,400,700
Jun 02, 2022	76.54	79.50	75.85	79.42	79.42	10,241,500
Jun 01, 2022	78.75	78.88	76.05	76.28	76.28	7,579,000
May 31, 2022	76.97	79.66	76.55	78.50	78.50	23,361,800
May 27, 2022	75.23	76.72	75.15	76.71	76.71	8,498,400
May 26, 2022	72.95	74.77	72.87	74.49	74.49	8,940,900
May 25, 2022	72.72	73.50	71.93	72.48	72.48	8,344,400
May 24, 2022	72.97	73.33	71.27	72.72	72.72	9,227,700
May 23, 2022	73.73	74.27	72.57	73.42	73.42	10,741,900
May 20, 2022	72.88	73.43	71.46	73.39	73.39	15,941,800
May 19, 2022	71.10	72.42	70.33	71.93	71.93	11,193,700
May 18, 2022	73.15	73.54	70.78	71.28	71.28	10,576,500
May 17, 2022	74.01	74.35	72.84	73.72	73.72	12,454,500
May 16, 2022	74.94	75.44	72.31	72.42	72.42	11,435,300
May 13, 2022	71.88	75.73	71.88	75.60	75.60	18,156,300
May 12, 2022	69.15	70.03	68.39	69.90	69.90	15,460,600
May 12, 2022	0.49 Dividend
May 11, 2022	71.55	71.95	69.96	70.06	69.57	12,118,100
May 10, 2022	74.85	75.05	71.61	71.86	71.36	14,085,900
May 09, 2022	75.24	76.55	73.33	73.49	72.98	12,863,600
May 06, 2022	77.03	77.20	75.21	76.52	75.98	11,165,800
May 05, 2022	80.43	81.22	77.13	77.48	76.94	19,114,700
May 04, 2022	79.31	82.87	77.92	81.64	81.07	30,199,700
May 03, 2022	75.72	75.79	73.38	74.33	73.81	15,570,100
May 02, 2022	75.25	75.72	73.47	75.37	74.84	12,379,000
Apr 29, 2022	76.02	76.77	74.48	74.64	74.12	9,199,300
Apr 28, 2022	75.62	77.10	74.86	76.58	76.04	8,818,500
Apr 27, 2022	75.38	76.43	74.68	74.74	74.22	8,467,300
Apr 26, 2022	77.49	77.58	75.63	75.63	75.10	8,800,500
Apr 25, 2022	77.38	78.08	76.73	77.98	77.43	10,259,000
Apr 22, 2022	78.89	79.48	77.78	77.92	77.38	10,315,500
Apr 21, 2022	81.05	81.19	78.73	78.96	78.41	8,152,500
Apr 20, 2022	81.31	81.52	80.00	80.17	79.61	8,368,800
Apr 19, 2022	79.62	81.54	79.41	81.22	80.65	8,622,100
Apr 18, 2022	79.04	79.97	78.88	79.60	79.04	7,797,300
Apr 14, 2022	80.75	81.08	79.25	79.50	78.94	9,567,200
Apr 13, 2022	79.88	81.31	79.61	80.92	80.35	8,604,400
Apr 12, 2022	80.83	81.27	79.65	79.79	79.23	8,472,500
Apr 11, 2022	80.88	81.74	80.29	80.68	80.12	8,623,200
Apr 08, 2022	83.19	83.19	81.34	81.52	80.95	9,286,800
Apr 07, 2022	82.99	83.50	81.45	83.12	82.54	10,869,100
Apr 06, 2022	83.65	83.89	82.07	83.36	82.78	10,567,000
Apr 05, 2022	86.56	86.62	83.82	84.12	83.53	17,525,800
Apr 04, 2022	87.89	88.46	86.18	88.09	87.47	16,243,100
Apr 01, 2022	91.50	91.89	90.48	91.49	90.85	6,516,300
Mar 31, 2022	91.32	92.63	90.97	90.97	90.33	11,306,100
Mar 30, 2022	90.75	91.54	90.40	91.03	90.39	8,122,100
Mar 29, 2022	89.70	91.90	89.66	91.23	90.59	8,963,200
Mar 28, 2022	87.48	88.42	86.75	88.38	87.76	5,981,000
Mar 25, 2022	87.39	87.67	86.22	87.45	86.84	7,048,100
Mar 24, 2022	86.83	87.15	85.56	87.12	86.51	6,163,400
Mar 23, 2022	87.36	87.71	86.10	86.22	85.62	7,670,500
Mar 22, 2022	87.40	89.10	87.15	87.89	87.28	8,447,400
Mar 21, 2022	89.61	89.72	85.97	86.86	86.25	11,925,300
Mar 18, 2022	86.12	89.75	84.98	89.60	88.97	23,784,200
Mar 17, 2022	87.46	87.95	86.01	87.66	87.05	8,554,200
Mar 16, 2022	88.01	90.09	85.62	87.41	86.80	21,207,900
Mar 15, 2022	80.50	83.44	80.28	83.12	82.54	12,542,300
Mar 14, 2022	82.32	82.34	78.92	79.29	78.74	18,199,300
Mar 11, 2022	88.35	88.81	82.54	82.73	82.15	15,351,700
Mar 10, 2022	86.09	87.36	85.60	87.16	86.55	9,114,300
Mar 09, 2022	86.50	88.13	86.33	87.60	86.99	8,811,600
Mar 08, 2022	84.76	86.92	83.76	84.00	83.41	10,692,000
Mar 07, 2022	90.04	90.05	84.35	84.46	83.87	14,608,700
Mar 04, 2022	90.97	91.16	89.45	90.03	89.40	7,179,800
Mar 03, 2022	93.48	93.50	91.08	91.53	90.89	6,587,400
Mar 02, 2022	90.77	93.28	90.59	92.77	92.12	10,721,100
Mar 01, 2022	91.49	91.51	89.65	90.14	89.51	7,100,700
Feb 28, 2022	91.29	92.31	90.62	91.79	91.15	8,591,500
Feb 25, 2022	91.30	92.79	90.28	92.58	91.93	7,039,400
Feb 24, 2022	87.50	91.20	87.25	91.01	90.37	9,260,500
Feb 23, 2022	93.88	93.88	89.44	89.65	89.02	9,674,800
Feb 22, 2022	93.60	94.04	92.36	93.11	92.46	8,622,500
Feb 18, 2022	92.56	94.05	92.53	93.34	92.69	6,210,600
Feb 17, 2022	94.42	94.63	92.78	93.05	92.40	6,578,200
Feb 16, 2022	94.34	95.55	93.16	95.18	94.51	6,545,800
Feb 15, 2022	95.15	95.46	94.36	94.51	93.85	7,722,200
Feb 14, 2022	93.75	94.49	92.42	93.65	93.00	7,948,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,898.44+53.36(+1.39%)

Dow 3031,321.43+283.75(+0.91%)

Nasdaq11,613.32+251.47(+2.21%)

Russell 20001,770.26+42.71(+2.47%)

Crude Oil103.65+5.12(+5.20%)

Gold1,738.70+2.20(+0.13%)

Starbucks Corporation (SBUX)

S&P 500
3,898.44
+53.36(+1.39%)

Dow 30
31,321.43
+283.75(+0.91%)

Nasdaq
11,613.32
+251.47(+2.21%)

Russell 2000
1,770.26
+42.71(+2.47%)

Crude Oil
103.65
+5.12(+5.20%)

Gold
1,738.70
+2.20(+0.13%)