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
Jun 24, 2019	84.08	84.56	84.00	84.31	84.31	1,768,288
Jun 21, 2019	84.43	84.77	83.81	83.82	83.82	12,610,000
Jun 20, 2019	84.41	84.83	83.83	84.69	84.69	5,215,800
Jun 19, 2019	83.08	83.92	82.08	83.81	83.81	5,401,400
Jun 18, 2019	83.55	84.11	82.89	82.92	82.92	10,582,600
Jun 17, 2019	84.65	84.69	82.89	83.02	83.02	9,313,700
Jun 14, 2019	83.54	84.61	83.39	84.24	84.24	9,226,500
Jun 13, 2019	83.33	84.05	83.02	83.35	83.35	7,156,800
Jun 12, 2019	82.59	83.67	82.32	82.93	82.93	6,088,800
Jun 11, 2019	82.30	82.86	81.85	82.37	82.37	6,226,400
Jun 10, 2019	82.85	82.86	81.38	81.93	81.93	8,102,800
Jun 07, 2019	81.60	83.33	81.51	82.48	82.48	11,278,800
Jun 06, 2019	80.03	81.63	79.90	81.40	81.40	10,457,200
Jun 05, 2019	78.79	79.97	78.66	79.96	79.96	7,437,100
Jun 04, 2019	76.77	78.76	76.66	78.52	78.52	11,685,000
Jun 03, 2019	76.12	76.53	75.65	76.22	76.22	8,122,200
May 31, 2019	75.60	76.32	75.38	76.06	76.06	7,625,700
May 30, 2019	75.65	76.43	75.63	76.17	76.17	7,178,400
May 29, 2019	75.33	75.49	74.33	75.28	75.28	10,511,600
May 28, 2019	76.36	76.68	75.32	75.70	75.70	16,205,200
May 24, 2019	76.83	77.06	75.97	76.15	76.15	5,627,600
May 23, 2019	76.88	76.94	75.69	76.41	76.41	9,213,200
May 22, 2019	77.20	77.72	76.91	77.25	77.25	5,602,300
May 21, 2019	77.05	77.85	76.75	77.53	77.53	5,808,500
May 20, 2019	78.30	78.42	76.57	76.66	76.66	11,475,000
May 17, 2019	78.52	79.65	78.37	78.91	78.91	7,379,900
May 16, 2019	77.66	79.24	77.57	78.90	78.90	6,941,800
May 15, 2019	76.69	77.94	76.53	77.76	77.76	5,415,500
May 14, 2019	76.75	77.74	76.68	77.06	77.06	6,870,900
May 13, 2019	77.25	77.78	76.08	76.68	76.68	9,778,500
May 10, 2019	77.63	78.80	77.16	78.42	78.42	6,448,600
May 09, 2019	77.58	78.23	77.35	77.90	77.90	7,326,600
May 08, 2019	77.58	78.64	77.12	78.05	78.05	7,799,900
May 08, 2019	0.36 Dividend
May 07, 2019	77.57	78.74	77.42	77.96	77.60	8,115,800
May 06, 2019	77.20	78.08	77.02	78.06	77.70	5,607,500
May 03, 2019	77.59	78.40	77.34	78.05	77.69	4,967,900
May 02, 2019	77.66	77.76	76.75	77.47	77.11	6,247,500
May 01, 2019	77.67	78.15	77.37	77.52	77.16	6,678,000
Apr 30, 2019	77.00	77.79	76.69	77.68	77.32	7,384,400
Apr 29, 2019	77.30	77.67	76.59	76.91	76.55	5,426,800
Apr 26, 2019	76.95	77.52	75.06	77.45	77.09	12,550,500
Apr 25, 2019	76.11	77.23	75.95	77.11	76.75	11,084,500
Apr 24, 2019	76.05	76.88	75.91	76.39	76.04	9,347,300
Apr 23, 2019	75.48	76.06	75.41	75.99	75.64	5,273,900
Apr 22, 2019	75.71	76.06	75.21	75.40	75.05	4,883,100
Apr 18, 2019	75.48	76.26	75.21	76.06	75.71	6,607,800
Apr 17, 2019	75.61	75.96	74.80	75.12	74.77	9,439,000
Apr 16, 2019	76.48	76.56	75.36	75.70	75.35	8,336,600
Apr 15, 2019	76.67	76.70	76.08	76.16	75.81	7,632,200
Apr 12, 2019	76.10	76.95	76.07	76.65	76.30	5,194,800
Apr 11, 2019	75.75	76.07	75.65	75.87	75.52	6,042,600
Apr 10, 2019	75.21	75.82	75.21	75.48	75.13	6,066,300
Apr 09, 2019	74.87	75.23	74.80	75.12	74.77	4,905,800
Apr 08, 2019	74.47	75.30	74.47	75.20	74.85	5,140,400
Apr 05, 2019	74.35	75.08	74.35	75.03	74.68	5,346,200
Apr 04, 2019	74.50	74.67	73.98	74.35	74.01	5,449,800
Apr 03, 2019	74.56	74.78	73.87	74.33	73.99	6,755,600
Apr 02, 2019	74.01	74.45	73.84	74.27	73.93	5,520,900
Apr 01, 2019	74.76	74.93	73.73	73.96	73.62	8,108,400
Mar 29, 2019	74.01	74.48	73.53	74.34	74.00	9,099,500
Mar 28, 2019	72.97	73.98	72.89	73.96	73.62	6,709,600
Mar 27, 2019	72.94	73.26	72.62	72.74	72.40	7,662,700
Mar 26, 2019	72.72	73.19	72.33	72.96	72.62	7,624,000
Mar 25, 2019	72.00	72.48	71.73	72.30	71.97	6,453,800
Mar 22, 2019	72.05	72.41	71.69	71.96	71.63	8,022,800
Mar 21, 2019	71.32	72.44	71.32	72.26	71.93	8,044,400
Mar 20, 2019	71.80	72.40	71.34	71.63	71.30	9,512,400
Mar 19, 2019	70.95	71.70	70.87	71.38	71.05	7,810,700
Mar 18, 2019	70.78	71.12	70.44	70.84	70.51	5,682,400
Mar 15, 2019	70.80	71.21	70.54	70.67	70.34	13,096,900
Mar 14, 2019	70.19	70.89	70.19	70.74	70.41	9,249,200
Mar 13, 2019	70.09	70.90	69.98	70.10	69.78	13,798,600
Mar 12, 2019	69.74	70.58	69.69	70.05	69.73	12,751,700
Mar 11, 2019	69.38	70.01	69.14	69.68	69.36	11,518,300
Mar 08, 2019	70.15	70.27	69.03	69.36	69.04	12,363,900
Mar 07, 2019	71.20	71.36	70.46	70.61	70.28	7,361,400
Mar 06, 2019	71.81	72.18	71.16	71.27	70.94	7,666,100
Mar 05, 2019	71.19	71.89	71.06	71.58	71.25	10,496,100
Mar 04, 2019	70.99	71.35	70.37	70.95	70.62	9,219,700
Mar 01, 2019	70.63	71.11	70.45	70.85	70.52	8,067,700
Feb 28, 2019	70.14	70.49	69.78	70.26	69.94	18,956,700
Feb 27, 2019	70.83	71.13	69.92	70.15	69.83	13,274,800
Feb 26, 2019	71.00	71.45	70.92	71.14	70.81	12,302,300
Feb 25, 2019	71.90	72.07	70.98	71.05	70.72	12,071,200
Feb 22, 2019	70.76	71.39	70.75	71.30	70.97	11,311,600
Feb 21, 2019	70.14	70.93	70.14	70.70	70.37	10,933,500
Feb 20, 2019	70.23	70.60	70.05	70.39	70.06	9,671,800
Feb 19, 2019	70.46	70.60	69.78	70.20	69.88	9,208,400
Feb 15, 2019	71.15	71.37	70.19	70.71	70.38	13,924,600
Feb 14, 2019	70.13	71.54	69.97	70.84	70.51	9,441,100
Feb 13, 2019	69.81	70.60	69.80	70.51	70.18	10,264,000
Feb 12, 2019	70.24	70.46	69.71	69.75	69.43	8,848,900
Feb 11, 2019	70.00	70.47	69.85	69.99	69.67	9,229,700
Feb 08, 2019	68.77	69.82	68.60	69.75	69.43	8,862,000
Feb 07, 2019	68.60	69.21	68.48	69.14	68.82	10,109,200
Feb 06, 2019	69.23	69.39	68.50	68.85	68.53	10,283,400
Feb 06, 2019	0.36 Dividend
Feb 05, 2019	67.76	69.41	67.64	69.34	68.66	12,781,600
Feb 04, 2019	68.03	68.11	67.08	67.58	66.92	13,562,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...