SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 202089.4990.4389.3090.1490.145,210,834
Feb 18, 202089.3789.4788.2989.2389.235,288,800
Feb 14, 202090.1890.4188.9989.2889.285,686,900
Feb 13, 202088.5090.5188.2689.9389.938,576,600
Feb 12, 202087.7189.1087.3988.5788.577,747,800
Feb 11, 202087.8688.2387.3587.5187.515,098,500
Feb 10, 202086.4387.6286.1787.5387.537,289,300
Feb 07, 202085.7686.6285.3286.4286.428,073,900
Feb 06, 202087.6587.7086.1586.1586.158,901,400
Feb 05, 202088.8889.2086.6387.5687.569,982,700
Feb 05, 20200.41 Dividend
Feb 04, 202087.1489.0086.6288.3887.979,997,100
Feb 03, 202085.0786.7985.0786.0185.619,092,600
Jan 31, 202085.7985.9984.5284.8384.4411,693,900
Jan 30, 202085.4586.5984.6985.8485.4412,224,900
Jan 29, 202088.1588.4485.6086.7286.3217,678,700
Jan 28, 202089.0589.1987.7288.6088.1911,922,400
Jan 27, 202088.6389.4587.5588.7388.3211,066,500
Jan 24, 202094.0094.1391.3492.0391.607,815,500
Jan 23, 202091.9293.8590.7493.7593.326,100,600
Jan 22, 202093.1493.7592.4792.5392.106,157,400
Jan 21, 202092.8393.6092.1992.5392.107,094,600
Jan 17, 202092.9393.7592.8193.6293.196,962,800
Jan 16, 202091.9992.6191.6392.5892.155,180,300
Jan 15, 202091.0092.0691.0091.5491.126,145,300
Jan 14, 202091.1991.4490.8690.9990.575,855,200
Jan 13, 202090.6291.7290.2191.0890.667,382,500
Jan 10, 202090.8090.8989.6390.1689.747,097,900
Jan 09, 202090.2591.1690.0790.5390.119,443,500
Jan 08, 202087.9489.3587.7888.8888.477,296,300
Jan 07, 202087.9688.0387.1387.8687.456,514,700
Jan 06, 202088.1188.4187.4788.1387.725,409,800
Jan 03, 202088.6689.1088.1088.8388.424,874,100
Jan 02, 202088.1289.3588.0589.3588.946,473,800
Dec 31, 201987.4487.9987.3187.9287.514,115,600
Dec 30, 201988.0188.2087.0687.4487.034,655,600
Dec 27, 201988.1188.4687.6988.1387.724,129,300
Dec 26, 201988.7388.7687.7988.0887.674,177,700
Dec 24, 201988.2088.6088.0088.5288.111,847,800
Dec 23, 201988.6288.8588.1888.2387.824,349,700
Dec 20, 201988.7989.0087.8988.4688.0514,271,500
Dec 19, 201987.8388.5987.5888.5288.116,022,100
Dec 18, 201988.3988.8587.8287.9987.585,859,200
Dec 17, 201988.8788.9787.4788.1387.727,296,900
Dec 16, 201989.1489.3088.4388.7888.376,705,600
Dec 13, 201988.0288.7987.5888.6788.266,714,100
Dec 12, 201988.0088.8987.5488.2187.8010,282,100
Dec 11, 201986.2686.8785.8586.5986.194,921,900
Dec 10, 201986.5087.4785.9186.0485.647,944,800
Dec 09, 201986.3186.6385.9686.2885.887,164,700
Dec 06, 201985.0386.5385.0386.3285.928,499,800
Dec 05, 201985.4485.4884.3284.4584.065,170,800
Dec 04, 201985.1385.5484.7085.4085.005,940,300
Dec 03, 201984.0385.0083.8284.8284.436,049,800
Dec 02, 201985.3885.7783.8284.5784.186,425,800
Nov 29, 201985.9186.7385.2585.4385.033,857,000
Nov 27, 201984.8585.8184.4285.7785.377,502,400
Nov 26, 201984.1384.6584.0084.5684.177,651,500
Nov 25, 201983.1684.0082.9383.7583.365,450,400
Nov 22, 201982.6983.3982.6683.0282.636,080,400
Nov 21, 201983.7584.0481.7682.3081.928,300,500
Nov 20, 201983.5484.4982.9883.6083.216,248,700
Nov 19, 201984.0684.2883.5783.6683.276,008,400
Nov 18, 201983.9284.1183.2584.0283.636,432,200
Nov 15, 201984.6884.9483.5784.2183.827,533,000
Nov 14, 201984.1084.5283.8084.3883.995,285,100
Nov 13, 201983.2984.2983.2083.9483.557,407,900
Nov 12, 201982.6983.9882.6183.3282.938,551,400
Nov 12, 20190.41 Dividend
Nov 11, 201981.7582.5381.3782.4381.645,828,200
Nov 08, 201982.1982.6481.4581.7780.997,054,800
Nov 07, 201983.0683.2981.8481.9581.167,221,400
Nov 06, 201982.0883.3782.0082.9982.196,365,300
Nov 05, 201982.3482.3481.0381.8981.107,054,400
Nov 04, 201983.3083.4481.9082.3781.588,271,200
Nov 01, 201984.7985.3182.6183.2182.4110,658,500
Oct 31, 201986.7187.2283.2884.5683.7514,008,800
Oct 30, 201984.6184.7083.3284.1983.388,731,300
Oct 29, 201983.8184.6383.6484.1383.325,699,100
Oct 28, 201984.4784.9883.3683.6082.806,653,400
Oct 25, 201983.2183.5782.6383.3882.585,235,300
Oct 24, 201982.8083.5382.6683.1882.384,591,100
Oct 23, 201984.3184.4182.1382.7481.957,136,200
Oct 22, 201985.2385.3583.3983.4682.665,767,500
Oct 21, 201986.0086.2485.0885.3584.534,861,200
Oct 18, 201986.3586.7585.5286.0385.204,631,200
Oct 17, 201986.8887.0286.1686.2985.464,359,400
Oct 16, 201986.5386.8386.0586.7185.883,698,700
Oct 15, 201987.0087.2585.7686.4585.624,695,100
Oct 14, 201986.5087.6886.4086.6285.794,881,000
Oct 11, 201987.0287.2586.2686.3685.535,611,000
Oct 10, 201985.9186.0785.3885.9685.143,986,000
Oct 09, 201985.3786.1785.2885.8585.034,427,200
Oct 08, 201985.4986.3384.6984.9184.106,100,400
Oct 07, 201985.7186.1685.4985.8585.034,382,900
Oct 04, 201984.9085.9784.7585.9285.105,869,000
Oct 03, 201984.3084.9183.6184.6783.865,989,000
Oct 02, 201985.9586.0184.1684.3283.519,858,200
Oct 01, 201988.6388.8986.4586.5185.686,719,400
Sep 30, 201988.4188.5687.6188.4287.576,588,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...