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
Feb 19, 2020	89.49	90.43	89.30	90.14	90.14	5,210,834
Feb 18, 2020	89.37	89.47	88.29	89.23	89.23	5,288,800
Feb 14, 2020	90.18	90.41	88.99	89.28	89.28	5,686,900
Feb 13, 2020	88.50	90.51	88.26	89.93	89.93	8,576,600
Feb 12, 2020	87.71	89.10	87.39	88.57	88.57	7,747,800
Feb 11, 2020	87.86	88.23	87.35	87.51	87.51	5,098,500
Feb 10, 2020	86.43	87.62	86.17	87.53	87.53	7,289,300
Feb 07, 2020	85.76	86.62	85.32	86.42	86.42	8,073,900
Feb 06, 2020	87.65	87.70	86.15	86.15	86.15	8,901,400
Feb 05, 2020	88.88	89.20	86.63	87.56	87.56	9,982,700
Feb 05, 2020	0.41 Dividend
Feb 04, 2020	87.14	89.00	86.62	88.38	87.97	9,997,100
Feb 03, 2020	85.07	86.79	85.07	86.01	85.61	9,092,600
Jan 31, 2020	85.79	85.99	84.52	84.83	84.44	11,693,900
Jan 30, 2020	85.45	86.59	84.69	85.84	85.44	12,224,900
Jan 29, 2020	88.15	88.44	85.60	86.72	86.32	17,678,700
Jan 28, 2020	89.05	89.19	87.72	88.60	88.19	11,922,400
Jan 27, 2020	88.63	89.45	87.55	88.73	88.32	11,066,500
Jan 24, 2020	94.00	94.13	91.34	92.03	91.60	7,815,500
Jan 23, 2020	91.92	93.85	90.74	93.75	93.32	6,100,600
Jan 22, 2020	93.14	93.75	92.47	92.53	92.10	6,157,400
Jan 21, 2020	92.83	93.60	92.19	92.53	92.10	7,094,600
Jan 17, 2020	92.93	93.75	92.81	93.62	93.19	6,962,800
Jan 16, 2020	91.99	92.61	91.63	92.58	92.15	5,180,300
Jan 15, 2020	91.00	92.06	91.00	91.54	91.12	6,145,300
Jan 14, 2020	91.19	91.44	90.86	90.99	90.57	5,855,200
Jan 13, 2020	90.62	91.72	90.21	91.08	90.66	7,382,500
Jan 10, 2020	90.80	90.89	89.63	90.16	89.74	7,097,900
Jan 09, 2020	90.25	91.16	90.07	90.53	90.11	9,443,500
Jan 08, 2020	87.94	89.35	87.78	88.88	88.47	7,296,300
Jan 07, 2020	87.96	88.03	87.13	87.86	87.45	6,514,700
Jan 06, 2020	88.11	88.41	87.47	88.13	87.72	5,409,800
Jan 03, 2020	88.66	89.10	88.10	88.83	88.42	4,874,100
Jan 02, 2020	88.12	89.35	88.05	89.35	88.94	6,473,800
Dec 31, 2019	87.44	87.99	87.31	87.92	87.51	4,115,600
Dec 30, 2019	88.01	88.20	87.06	87.44	87.03	4,655,600
Dec 27, 2019	88.11	88.46	87.69	88.13	87.72	4,129,300
Dec 26, 2019	88.73	88.76	87.79	88.08	87.67	4,177,700
Dec 24, 2019	88.20	88.60	88.00	88.52	88.11	1,847,800
Dec 23, 2019	88.62	88.85	88.18	88.23	87.82	4,349,700
Dec 20, 2019	88.79	89.00	87.89	88.46	88.05	14,271,500
Dec 19, 2019	87.83	88.59	87.58	88.52	88.11	6,022,100
Dec 18, 2019	88.39	88.85	87.82	87.99	87.58	5,859,200
Dec 17, 2019	88.87	88.97	87.47	88.13	87.72	7,296,900
Dec 16, 2019	89.14	89.30	88.43	88.78	88.37	6,705,600
Dec 13, 2019	88.02	88.79	87.58	88.67	88.26	6,714,100
Dec 12, 2019	88.00	88.89	87.54	88.21	87.80	10,282,100
Dec 11, 2019	86.26	86.87	85.85	86.59	86.19	4,921,900
Dec 10, 2019	86.50	87.47	85.91	86.04	85.64	7,944,800
Dec 09, 2019	86.31	86.63	85.96	86.28	85.88	7,164,700
Dec 06, 2019	85.03	86.53	85.03	86.32	85.92	8,499,800
Dec 05, 2019	85.44	85.48	84.32	84.45	84.06	5,170,800
Dec 04, 2019	85.13	85.54	84.70	85.40	85.00	5,940,300
Dec 03, 2019	84.03	85.00	83.82	84.82	84.43	6,049,800
Dec 02, 2019	85.38	85.77	83.82	84.57	84.18	6,425,800
Nov 29, 2019	85.91	86.73	85.25	85.43	85.03	3,857,000
Nov 27, 2019	84.85	85.81	84.42	85.77	85.37	7,502,400
Nov 26, 2019	84.13	84.65	84.00	84.56	84.17	7,651,500
Nov 25, 2019	83.16	84.00	82.93	83.75	83.36	5,450,400
Nov 22, 2019	82.69	83.39	82.66	83.02	82.63	6,080,400
Nov 21, 2019	83.75	84.04	81.76	82.30	81.92	8,300,500
Nov 20, 2019	83.54	84.49	82.98	83.60	83.21	6,248,700
Nov 19, 2019	84.06	84.28	83.57	83.66	83.27	6,008,400
Nov 18, 2019	83.92	84.11	83.25	84.02	83.63	6,432,200
Nov 15, 2019	84.68	84.94	83.57	84.21	83.82	7,533,000
Nov 14, 2019	84.10	84.52	83.80	84.38	83.99	5,285,100
Nov 13, 2019	83.29	84.29	83.20	83.94	83.55	7,407,900
Nov 12, 2019	82.69	83.98	82.61	83.32	82.93	8,551,400
Nov 12, 2019	0.41 Dividend
Nov 11, 2019	81.75	82.53	81.37	82.43	81.64	5,828,200
Nov 08, 2019	82.19	82.64	81.45	81.77	80.99	7,054,800
Nov 07, 2019	83.06	83.29	81.84	81.95	81.16	7,221,400
Nov 06, 2019	82.08	83.37	82.00	82.99	82.19	6,365,300
Nov 05, 2019	82.34	82.34	81.03	81.89	81.10	7,054,400
Nov 04, 2019	83.30	83.44	81.90	82.37	81.58	8,271,200
Nov 01, 2019	84.79	85.31	82.61	83.21	82.41	10,658,500
Oct 31, 2019	86.71	87.22	83.28	84.56	83.75	14,008,800
Oct 30, 2019	84.61	84.70	83.32	84.19	83.38	8,731,300
Oct 29, 2019	83.81	84.63	83.64	84.13	83.32	5,699,100
Oct 28, 2019	84.47	84.98	83.36	83.60	82.80	6,653,400
Oct 25, 2019	83.21	83.57	82.63	83.38	82.58	5,235,300
Oct 24, 2019	82.80	83.53	82.66	83.18	82.38	4,591,100
Oct 23, 2019	84.31	84.41	82.13	82.74	81.95	7,136,200
Oct 22, 2019	85.23	85.35	83.39	83.46	82.66	5,767,500
Oct 21, 2019	86.00	86.24	85.08	85.35	84.53	4,861,200
Oct 18, 2019	86.35	86.75	85.52	86.03	85.20	4,631,200
Oct 17, 2019	86.88	87.02	86.16	86.29	85.46	4,359,400
Oct 16, 2019	86.53	86.83	86.05	86.71	85.88	3,698,700
Oct 15, 2019	87.00	87.25	85.76	86.45	85.62	4,695,100
Oct 14, 2019	86.50	87.68	86.40	86.62	85.79	4,881,000
Oct 11, 2019	87.02	87.25	86.26	86.36	85.53	5,611,000
Oct 10, 2019	85.91	86.07	85.38	85.96	85.14	3,986,000
Oct 09, 2019	85.37	86.17	85.28	85.85	85.03	4,427,200
Oct 08, 2019	85.49	86.33	84.69	84.91	84.10	6,100,400
Oct 07, 2019	85.71	86.16	85.49	85.85	85.03	4,382,900
Oct 04, 2019	84.90	85.97	84.75	85.92	85.10	5,869,000
Oct 03, 2019	84.30	84.91	83.61	84.67	83.86	5,989,000
Oct 02, 2019	85.95	86.01	84.16	84.32	83.51	9,858,200
Oct 01, 2019	88.63	88.89	86.45	86.51	85.68	6,719,400
Sep 30, 2019	88.41	88.56	87.61	88.42	87.57	6,588,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...