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
Aug 23, 2019	96.41	96.67	96.30	96.48	96.48	244,970
Aug 22, 2019	96.59	96.85	95.70	96.49	96.49	5,146,200
Aug 21, 2019	96.27	96.65	95.73	96.32	96.32	4,740,500
Aug 20, 2019	96.35	97.12	95.59	95.63	95.63	6,809,100
Aug 19, 2019	97.23	97.41	96.22	96.66	96.66	5,324,900
Aug 16, 2019	96.29	96.83	95.85	96.52	96.52	4,852,200
Aug 15, 2019	95.50	96.27	94.61	95.53	95.53	5,559,400
Aug 14, 2019	95.91	97.02	94.87	94.92	94.92	9,989,500
Aug 13, 2019	94.52	96.67	94.21	96.63	96.63	8,915,600
Aug 12, 2019	95.78	96.02	94.30	94.91	94.91	5,513,800
Aug 09, 2019	96.15	96.84	95.42	96.30	96.30	5,209,200
Aug 08, 2019	95.23	96.41	94.44	96.27	96.27	7,423,600
Aug 07, 2019	94.60	95.70	94.17	95.22	95.22	6,414,000
Aug 07, 2019	0.36 Dividend
Aug 06, 2019	94.31	95.71	93.80	95.34	94.98	7,438,000
Aug 05, 2019	94.51	95.52	93.03	93.70	93.35	8,917,400
Aug 02, 2019	95.00	96.04	94.80	95.51	95.15	6,381,700
Aug 01, 2019	95.00	97.58	94.58	95.38	95.02	8,342,300
Jul 31, 2019	96.65	96.65	93.50	94.69	94.33	9,912,100
Jul 30, 2019	97.50	98.28	96.52	96.65	96.29	7,248,300
Jul 29, 2019	98.05	98.94	97.21	98.02	97.65	11,184,500
Jul 26, 2019	96.40	99.72	95.21	99.11	98.74	20,846,500
Jul 25, 2019	91.49	91.55	90.47	90.98	90.64	8,106,300
Jul 24, 2019	89.90	90.75	89.68	90.65	90.31	5,388,100
Jul 23, 2019	91.25	91.36	89.17	90.11	89.77	7,609,200
Jul 22, 2019	90.52	91.18	90.05	90.92	90.58	5,636,600
Jul 19, 2019	91.41	91.61	90.23	90.30	89.96	10,804,800
Jul 18, 2019	90.33	91.54	89.95	91.50	91.15	6,471,400
Jul 17, 2019	90.08	90.38	89.73	90.25	89.91	4,635,900
Jul 16, 2019	90.22	90.48	89.59	90.08	89.74	5,591,900
Jul 15, 2019	89.87	90.34	89.66	90.16	89.82	6,061,300
Jul 12, 2019	89.28	89.82	88.85	89.77	89.43	5,628,000
Jul 11, 2019	88.66	89.29	88.27	89.07	88.73	6,191,400
Jul 10, 2019	87.42	88.54	87.42	88.38	88.05	5,293,000
Jul 09, 2019	87.29	87.65	86.89	87.23	86.90	5,355,400
Jul 08, 2019	87.60	87.95	87.18	87.44	87.11	6,359,500
Jul 05, 2019	87.50	87.89	86.88	87.79	87.46	5,733,100
Jul 03, 2019	86.04	87.82	85.98	87.79	87.46	7,818,600
Jul 02, 2019	84.74	85.59	84.52	85.51	85.19	6,205,800
Jul 01, 2019	84.62	84.96	84.03	84.55	84.23	7,935,100
Jun 28, 2019	83.56	83.96	83.32	83.83	83.51	6,735,300
Jun 27, 2019	83.55	83.89	83.21	83.56	83.24	6,084,200
Jun 26, 2019	84.30	84.30	83.18	83.38	83.07	7,576,400
Jun 25, 2019	84.20	85.20	83.96	84.25	83.93	7,312,300
Jun 24, 2019	84.08	84.56	83.61	83.65	83.33	6,692,500
Jun 21, 2019	84.43	84.77	83.81	83.82	83.50	12,610,000
Jun 20, 2019	84.41	84.83	83.83	84.69	84.37	5,215,800
Jun 19, 2019	83.08	83.92	82.08	83.81	83.49	5,401,400
Jun 18, 2019	83.55	84.11	82.89	82.92	82.61	10,582,600
Jun 17, 2019	84.65	84.69	82.89	83.02	82.71	9,313,700
Jun 14, 2019	83.54	84.61	83.39	84.24	83.92	9,226,500
Jun 13, 2019	83.33	84.05	83.02	83.35	83.04	7,156,800
Jun 12, 2019	82.59	83.67	82.32	82.93	82.62	6,088,800
Jun 11, 2019	82.30	82.86	81.85	82.37	82.06	6,226,400
Jun 10, 2019	82.85	82.86	81.38	81.93	81.62	8,102,800
Jun 07, 2019	81.60	83.33	81.51	82.48	82.17	11,278,800
Jun 06, 2019	80.03	81.63	79.90	81.40	81.09	10,457,200
Jun 05, 2019	78.79	79.97	78.66	79.96	79.66	7,437,100
Jun 04, 2019	76.77	78.76	76.66	78.52	78.22	11,685,000
Jun 03, 2019	76.12	76.53	75.65	76.22	75.93	8,122,200
May 31, 2019	75.60	76.32	75.38	76.06	75.77	7,625,700
May 30, 2019	75.65	76.43	75.63	76.17	75.88	7,178,400
May 29, 2019	75.33	75.49	74.33	75.28	75.00	10,511,600
May 28, 2019	76.36	76.68	75.32	75.70	75.41	16,205,200
May 24, 2019	76.83	77.06	75.97	76.15	75.86	5,627,600
May 23, 2019	76.88	76.94	75.69	76.41	76.12	9,213,200
May 22, 2019	77.20	77.72	76.91	77.25	76.96	5,602,300
May 21, 2019	77.05	77.85	76.75	77.53	77.24	5,808,500
May 20, 2019	78.30	78.42	76.57	76.66	76.37	11,475,000
May 17, 2019	78.52	79.65	78.37	78.91	78.61	7,379,900
May 16, 2019	77.66	79.24	77.57	78.90	78.60	6,941,800
May 15, 2019	76.69	77.94	76.53	77.76	77.47	5,415,500
May 14, 2019	76.75	77.74	76.68	77.06	76.77	6,870,900
May 13, 2019	77.25	77.78	76.08	76.68	76.39	9,778,500
May 10, 2019	77.63	78.80	77.16	78.42	78.12	6,448,600
May 09, 2019	77.58	78.23	77.35	77.90	77.61	7,326,600
May 08, 2019	77.58	78.64	77.12	78.05	77.76	7,799,900
May 08, 2019	0.36 Dividend
May 07, 2019	77.57	78.74	77.42	77.96	77.31	8,115,800
May 06, 2019	77.20	78.08	77.02	78.06	77.41	5,607,500
May 03, 2019	77.59	78.40	77.34	78.05	77.40	4,967,900
May 02, 2019	77.66	77.76	76.75	77.47	76.82	6,247,500
May 01, 2019	77.67	78.15	77.37	77.52	76.87	6,678,000
Apr 30, 2019	77.00	77.79	76.69	77.68	77.03	7,384,400
Apr 29, 2019	77.30	77.67	76.59	76.91	76.27	5,426,800
Apr 26, 2019	76.95	77.52	75.06	77.45	76.80	12,550,500
Apr 25, 2019	76.11	77.23	75.95	77.11	76.46	11,084,500
Apr 24, 2019	76.05	76.88	75.91	76.39	75.75	9,347,300
Apr 23, 2019	75.48	76.06	75.41	75.99	75.35	5,273,900
Apr 22, 2019	75.71	76.06	75.21	75.40	74.77	4,883,100
Apr 18, 2019	75.48	76.26	75.21	76.06	75.42	6,607,800
Apr 17, 2019	75.61	75.96	74.80	75.12	74.49	9,439,000
Apr 16, 2019	76.48	76.56	75.36	75.70	75.07	8,336,600
Apr 15, 2019	76.67	76.70	76.08	76.16	75.52	7,632,200
Apr 12, 2019	76.10	76.95	76.07	76.65	76.01	5,194,800
Apr 11, 2019	75.75	76.07	75.65	75.87	75.23	6,042,600
Apr 10, 2019	75.21	75.82	75.21	75.48	74.85	6,066,300
Apr 09, 2019	74.87	75.23	74.80	75.12	74.49	4,905,800
Apr 08, 2019	74.47	75.30	74.47	75.20	74.57	5,140,400
Apr 05, 2019	74.35	75.08	74.35	75.03	74.40	5,346,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...