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
Apr 18, 2019	75.48	76.26	75.21	76.06	76.06	6,606,700
Apr 17, 2019	75.61	75.96	74.80	75.12	75.12	9,439,000
Apr 16, 2019	76.48	76.56	75.36	75.70	75.70	8,336,600
Apr 15, 2019	76.67	76.70	76.08	76.16	76.16	7,632,200
Apr 12, 2019	76.10	76.95	76.07	76.65	76.65	5,194,800
Apr 11, 2019	75.75	76.07	75.65	75.87	75.87	6,042,600
Apr 10, 2019	75.21	75.82	75.21	75.48	75.48	6,066,300
Apr 09, 2019	74.87	75.23	74.80	75.12	75.12	4,905,800
Apr 08, 2019	74.47	75.30	74.47	75.20	75.20	5,140,400
Apr 05, 2019	74.35	75.08	74.35	75.03	75.03	5,346,200
Apr 04, 2019	74.50	74.67	73.98	74.35	74.35	5,449,800
Apr 03, 2019	74.56	74.78	73.87	74.33	74.33	6,755,600
Apr 02, 2019	74.01	74.45	73.84	74.27	74.27	5,520,900
Apr 01, 2019	74.76	74.93	73.73	73.96	73.96	8,108,400
Mar 29, 2019	74.01	74.48	73.53	74.34	74.34	9,099,500
Mar 28, 2019	72.97	73.98	72.89	73.96	73.96	6,709,600
Mar 27, 2019	72.94	73.26	72.62	72.74	72.74	7,662,700
Mar 26, 2019	72.72	73.19	72.33	72.96	72.96	7,624,000
Mar 25, 2019	72.00	72.48	71.73	72.30	72.30	6,453,800
Mar 22, 2019	72.05	72.41	71.69	71.96	71.96	8,022,800
Mar 21, 2019	71.32	72.44	71.32	72.26	72.26	8,044,400
Mar 20, 2019	71.80	72.40	71.34	71.63	71.63	9,512,400
Mar 19, 2019	70.95	71.70	70.87	71.38	71.38	7,810,700
Mar 18, 2019	70.78	71.12	70.44	70.84	70.84	5,682,400
Mar 15, 2019	70.80	71.21	70.54	70.67	70.67	13,096,900
Mar 14, 2019	70.19	70.89	70.19	70.74	70.74	9,249,200
Mar 13, 2019	70.09	70.90	69.98	70.10	70.10	13,798,600
Mar 12, 2019	69.74	70.58	69.69	70.05	70.05	12,751,700
Mar 11, 2019	69.38	70.01	69.14	69.68	69.68	11,518,300
Mar 08, 2019	70.15	70.27	69.03	69.36	69.36	12,363,900
Mar 07, 2019	71.20	71.36	70.46	70.61	70.61	7,361,400
Mar 06, 2019	71.81	72.18	71.16	71.27	71.27	7,666,100
Mar 05, 2019	71.19	71.89	71.06	71.58	71.58	10,496,100
Mar 04, 2019	70.99	71.35	70.37	70.95	70.95	9,219,700
Mar 01, 2019	70.63	71.11	70.45	70.85	70.85	8,067,700
Feb 28, 2019	70.14	70.49	69.78	70.26	70.26	18,956,700
Feb 27, 2019	70.83	71.13	69.92	70.15	70.15	13,274,800
Feb 26, 2019	71.00	71.45	70.92	71.14	71.14	12,302,300
Feb 25, 2019	71.90	72.07	70.98	71.05	71.05	12,071,200
Feb 22, 2019	70.76	71.39	70.75	71.30	71.30	11,311,600
Feb 21, 2019	70.14	70.93	70.14	70.70	70.70	10,933,500
Feb 20, 2019	70.23	70.60	70.05	70.39	70.39	9,671,800
Feb 19, 2019	70.46	70.60	69.78	70.20	70.20	9,208,400
Feb 15, 2019	71.15	71.37	70.19	70.71	70.71	13,924,600
Feb 14, 2019	70.13	71.54	69.97	70.84	70.84	9,441,100
Feb 13, 2019	69.81	70.60	69.80	70.51	70.51	10,264,000
Feb 12, 2019	70.24	70.46	69.71	69.75	69.75	8,848,900
Feb 11, 2019	70.00	70.47	69.85	69.99	69.99	9,229,700
Feb 08, 2019	68.77	69.82	68.60	69.75	69.75	8,862,000
Feb 07, 2019	68.60	69.21	68.48	69.14	69.14	10,109,200
Feb 06, 2019	69.23	69.39	68.50	68.85	68.85	10,283,400
Feb 06, 2019	0.36 Dividend
Feb 05, 2019	67.76	69.41	67.64	69.34	68.98	12,781,600
Feb 04, 2019	68.03	68.11	67.08	67.58	67.23	13,562,400
Feb 01, 2019	68.59	69.32	68.00	68.11	67.76	10,309,200
Jan 31, 2019	68.18	69.49	67.08	68.14	67.79	24,233,300
Jan 30, 2019	67.11	68.21	67.05	68.15	67.80	11,702,500
Jan 29, 2019	67.00	67.50	66.20	67.04	66.69	10,703,400
Jan 28, 2019	66.19	66.96	65.91	66.90	66.55	11,537,700
Jan 25, 2019	67.03	67.69	66.10	67.09	66.74	21,885,800
Jan 24, 2019	66.61	66.76	62.93	64.74	64.40	29,719,800
Jan 23, 2019	65.88	66.70	65.81	66.43	66.09	12,372,400
Jan 22, 2019	64.90	66.21	64.75	65.39	65.05	16,414,300
Jan 18, 2019	64.81	64.81	63.86	64.70	64.36	9,835,200
Jan 17, 2019	63.68	64.39	63.60	64.28	63.95	6,767,100
Jan 16, 2019	64.20	64.82	63.75	63.77	63.44	8,091,300
Jan 15, 2019	63.58	64.63	63.45	64.08	63.75	7,930,400
Jan 14, 2019	63.35	64.06	62.98	63.37	63.04	9,929,600
Jan 11, 2019	62.29	63.84	61.67	63.73	63.40	13,805,700
Jan 10, 2019	63.61	64.39	63.24	64.19	63.86	10,397,600
Jan 09, 2019	63.65	64.04	62.95	63.88	63.55	13,080,300
Jan 08, 2019	63.94	64.29	63.05	63.62	63.29	10,809,700
Jan 07, 2019	63.35	64.24	62.74	63.57	63.24	10,337,600
Jan 04, 2019	62.40	64.25	62.08	63.57	63.24	12,694,400
Jan 03, 2019	63.46	63.72	61.40	61.53	61.21	14,385,800
Jan 02, 2019	63.68	64.37	63.21	64.32	63.99	10,094,000
Dec 31, 2018	63.77	64.61	63.66	64.40	64.07	7,689,800
Dec 28, 2018	63.31	64.12	63.17	63.39	63.06	7,711,900
Dec 27, 2018	62.62	63.24	61.62	63.20	62.87	11,308,100
Dec 26, 2018	60.95	63.23	60.67	63.08	62.75	16,646,200
Dec 24, 2018	61.48	61.82	60.42	60.56	60.25	6,323,300
Dec 21, 2018	62.31	63.21	61.38	61.39	61.07	23,524,900
Dec 20, 2018	63.61	63.80	61.45	62.15	61.83	20,264,600
Dec 19, 2018	65.16	65.90	63.68	64.06	63.73	14,390,100
Dec 18, 2018	64.77	65.40	64.55	64.92	64.58	10,523,500
Dec 17, 2018	65.00	65.63	64.08	64.47	64.14	15,143,100
Dec 14, 2018	64.44	65.84	63.58	65.34	65.00	16,834,000
Dec 13, 2018	66.29	67.22	66.13	66.91	66.56	10,016,200
Dec 12, 2018	66.00	66.93	66.00	66.13	65.79	11,115,800
Dec 11, 2018	66.22	66.92	65.52	65.92	65.58	10,903,100
Dec 10, 2018	65.47	65.80	64.45	65.49	65.15	12,148,300
Dec 07, 2018	66.17	66.64	65.20	65.47	65.13	11,057,500
Dec 06, 2018	66.13	66.67	65.59	66.55	66.20	17,222,200
Dec 04, 2018	67.47	68.15	66.45	66.65	66.30	13,555,100
Dec 03, 2018	67.37	68.06	66.66	67.50	67.15	13,834,300
Nov 30, 2018	66.86	67.38	66.65	66.72	66.37	27,308,900
Nov 29, 2018	66.68	67.28	66.12	66.88	66.53	9,605,500
Nov 28, 2018	66.18	66.99	65.48	66.82	66.47	12,867,600
Nov 27, 2018	65.46	66.55	65.31	66.08	65.74	13,169,100
Nov 26, 2018	65.98	66.12	65.21	65.69	65.35	13,066,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...