SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201851.00051.65050.82051.61551.61513,515,156
Jun 21, 201852.29052.63050.36050.62050.62030,686,600
Jun 20, 201854.83055.01051.58052.22052.22062,091,100
Jun 19, 201856.65057.50056.34057.43057.4309,965,500
Jun 18, 201856.77057.32056.11057.22057.2209,676,900
Jun 15, 201857.04057.21056.46057.11057.11012,408,300
Jun 14, 201856.46057.07056.31057.02057.02011,049,700
Jun 13, 201856.51056.70056.18056.21056.2108,283,200
Jun 12, 201856.60056.90056.30056.48056.4808,249,700
Jun 11, 201856.61056.74056.27056.48056.4807,181,700
Jun 08, 201856.92057.06056.52056.60056.6008,433,500
Jun 07, 201857.29057.94057.09057.14057.1407,919,800
Jun 06, 201855.84057.18055.62057.17057.17013,709,800
Jun 05, 201856.69056.70055.28055.68055.68018,278,800
Jun 04, 201857.10057.20056.80057.07057.0707,190,700
Jun 01, 201856.84057.03056.61056.91056.9104,920,600
May 31, 201857.18057.47056.55056.67056.6709,433,000
May 30, 201857.43057.66057.15057.48057.4805,762,400
May 29, 201857.70057.88057.01057.23057.2306,473,100
May 25, 201857.68058.38057.58057.92057.9206,783,800
May 24, 201857.44057.74057.12057.68057.6805,681,200
May 23, 201856.80057.57056.76057.49057.4905,193,500
May 22, 201857.50057.62056.91056.96056.9605,355,600
May 21, 201857.40057.82057.26057.34057.3405,379,300
May 18, 201857.27057.39056.86057.16057.1607,786,000
May 17, 201857.20057.35056.98057.20057.2006,110,100
May 16, 201856.83057.33056.79057.15057.1504,843,900
May 15, 201857.00057.10056.35056.64056.6407,415,800
May 14, 201857.36057.51056.99057.13057.1305,871,800
May 11, 201857.72057.86057.07057.27057.2705,843,400
May 10, 201857.18057.70057.02057.65057.6506,565,800
May 09, 201857.43057.62056.79057.04057.0407,015,300
May 09, 20180.3 Dividend
May 08, 201857.45057.71057.00057.67057.3707,234,000
May 07, 201858.99059.04057.27057.45057.15110,630,600
May 04, 201856.54057.93056.49057.68057.3809,279,200
May 03, 201856.52056.57055.54056.13055.8387,152,400
May 02, 201858.06058.09056.53056.70056.4057,299,100
May 01, 201857.67058.25057.44058.13057.8287,257,500
Apr 30, 201858.39058.51057.46057.57057.2717,854,600
Apr 27, 201858.07058.98057.50058.36058.05611,975,200
Apr 26, 201858.11060.18057.85059.38059.07114,516,600
Apr 25, 201858.27058.27057.29057.71057.4108,367,400
Apr 24, 201858.48058.66057.65057.81057.5097,793,600
Apr 23, 201858.01058.73057.69058.16057.8578,444,400
Apr 20, 201859.03059.18057.80058.00057.69812,037,600
Apr 19, 201859.42059.49058.73059.22058.9126,280,100
Apr 18, 201859.73059.83059.44059.50059.1905,914,200
Apr 17, 201859.75060.00059.40059.83059.5196,139,600
Apr 16, 201859.13059.69058.84059.43059.1216,119,200
Apr 13, 201859.00059.55058.96059.24058.9326,689,800
Apr 12, 201859.66060.12059.42059.43059.1216,088,200
Apr 11, 201859.19059.71059.00059.42059.1115,508,000
Apr 10, 201859.11059.49058.87059.41059.1016,545,000
Apr 09, 201858.54059.37058.42058.70058.3958,023,800
Apr 06, 201858.78059.14058.09058.34058.0378,264,500
Apr 05, 201859.00059.27058.86059.14058.8326,305,100
Apr 04, 201857.25058.97057.21058.83058.5247,893,100
Apr 03, 201856.55058.05056.45058.00057.69810,908,200
Apr 02, 201857.52057.73055.38056.24055.94716,778,300
Mar 29, 201857.26058.14056.83057.89057.58912,015,200
Mar 28, 201857.50058.10057.22057.90057.5999,301,900
Mar 27, 201858.10058.50057.14057.46057.1617,562,900
Mar 26, 201856.96058.00056.55057.80057.4998,444,900
Mar 23, 201857.78057.93056.31056.31056.0179,476,800
Mar 22, 201858.03058.72057.75057.77057.4696,846,500
Mar 21, 201858.75059.55058.39058.47058.1666,569,100
Mar 20, 201858.45058.98058.45058.66058.3555,888,400
Mar 19, 201858.70058.85057.80058.30057.9979,350,600
Mar 16, 201859.38059.65058.94059.00058.69313,030,900
Mar 15, 201858.93060.07058.82059.37059.0617,377,000
Mar 14, 201859.28059.72058.71058.83058.5246,488,500
Mar 13, 201859.70060.70058.89059.05058.74310,411,400
Mar 12, 201858.67059.68058.48059.40059.09110,550,300
Mar 09, 201857.67058.63057.67058.46058.1569,539,600
Mar 08, 201857.29057.80057.13057.47057.1717,434,700
Mar 07, 201856.62057.17056.62057.03056.7337,044,100
Mar 06, 201857.25057.25056.54057.03056.7338,046,800
Mar 05, 201856.83057.42056.68056.99056.6947,835,400
Mar 02, 201855.72057.20055.68056.93056.63411,555,100
Mar 01, 201857.00057.56055.83056.17055.87811,127,600
Feb 28, 201856.84057.92056.83057.10056.80311,541,100
Feb 27, 201857.29057.64056.56056.57056.2768,821,400
Feb 26, 201856.42057.35056.32057.17056.8738,713,800
Feb 23, 201855.65056.15054.80056.14055.84811,394,400
Feb 22, 201855.95056.14055.26055.40055.11210,172,400
Feb 21, 201855.93056.74055.86056.10055.8087,851,000
Feb 20, 201856.29056.54055.83055.97055.6799,450,900
Feb 16, 201856.65057.05056.34056.48056.18610,151,300
Feb 15, 201856.36056.83055.90056.58056.28610,294,900
Feb 14, 201855.47056.70055.29055.99055.69914,190,300
Feb 13, 201855.25055.72055.02055.67055.38010,416,400
Feb 12, 201854.86055.73054.55055.38055.09210,969,000
Feb 09, 201854.20055.06053.65054.58054.29619,382,000
Feb 08, 201854.50054.79053.75053.77053.49017,736,700
Feb 07, 201855.08055.43054.44054.46054.17713,927,000
Feb 07, 20180.3 Dividend
Feb 06, 201853.69056.06053.56055.61055.02217,415,100
Feb 05, 201855.53056.26054.57054.69054.11216,060,000
Feb 02, 201855.90056.32055.70055.77055.18115,358,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...