SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201855.6556.1554.8056.1456.1411,273,000
Feb 22, 201855.9556.1455.2655.4055.4010,172,400
Feb 21, 201855.9356.7455.8656.1056.107,851,000
Feb 20, 201856.2956.5455.8355.9755.979,450,900
Feb 16, 201856.6557.0556.3456.4856.4810,151,300
Feb 15, 201856.3656.8355.9056.5856.5810,294,900
Feb 14, 201855.4756.7055.2955.9955.9914,190,300
Feb 13, 201855.2555.7255.0255.6755.6710,416,400
Feb 12, 201854.8655.7354.5555.3855.3810,969,000
Feb 09, 201854.2055.0653.6554.5854.5819,382,000
Feb 08, 201854.5054.7953.7553.7753.7717,736,700
Feb 07, 201855.0855.4354.4454.4654.4613,927,000
Feb 07, 20180.3 Dividend
Feb 06, 201853.6956.0653.5655.6155.3117,415,100
Feb 05, 201855.5356.2654.5754.6954.3916,060,000
Feb 02, 201855.9056.3255.7055.7755.4715,358,900
Feb 01, 201856.2856.4255.8956.0055.7014,690,100
Jan 31, 201857.2357.4556.7056.8156.5013,118,400
Jan 30, 201856.9657.5456.7457.1956.8814,341,200
Jan 29, 201857.5558.3556.9157.0256.7118,899,900
Jan 26, 201857.9458.1756.5557.9957.6851,851,700
Jan 25, 201861.0361.2060.4060.5560.2216,225,600
Jan 24, 201861.5161.9460.2360.8360.5011,911,900
Jan 23, 201861.3261.9161.1461.6961.3610,806,800
Jan 22, 201861.0461.4760.7761.4161.0811,945,800
Jan 19, 201861.2161.4660.9561.2660.938,361,900
Jan 18, 201861.4361.4460.7461.0960.769,170,900
Jan 17, 201861.0061.3360.5260.6660.338,433,800
Jan 16, 201860.3361.1060.3060.5660.238,040,700
Jan 12, 201860.4060.5159.6560.4060.076,989,100
Jan 11, 201859.5260.0259.4560.0059.685,806,300
Jan 10, 201860.0060.1358.8659.8259.508,656,500
Jan 09, 201859.2059.4758.8659.1858.865,233,400
Jan 08, 201859.4859.6758.5659.3158.996,335,800
Jan 05, 201859.2559.6959.0759.6159.296,047,700
Jan 04, 201858.9959.4158.7358.9358.615,775,900
Jan 03, 201857.9358.9657.8058.7158.397,478,400
Jan 02, 201857.9558.2157.4857.6357.327,216,000
Dec 29, 201757.7457.9757.4257.4357.125,365,600
Dec 28, 201757.4758.0057.3057.8157.505,044,500
Dec 27, 201757.1957.6557.1857.2756.964,812,200
Dec 26, 201757.2757.5857.0557.1456.835,546,200
Dec 22, 201757.5757.9157.1257.3056.997,148,700
Dec 21, 201757.9458.1557.4957.5857.275,974,500
Dec 20, 201758.2258.2957.6957.7357.427,188,700
Dec 19, 201758.1358.5857.9358.0157.707,945,700
Dec 18, 201758.4458.7957.8958.0357.728,751,600
Dec 15, 201759.2559.3758.1658.2957.9822,595,000
Dec 14, 201759.7360.0559.4459.7059.388,945,900
Dec 13, 201759.4459.8959.3059.4959.177,726,300
Dec 12, 201758.9959.3658.8759.2758.956,042,900
Dec 11, 201758.3959.3558.2959.0758.7510,286,600
Dec 08, 201758.5258.8558.1058.6158.299,950,500
Dec 07, 201759.1259.2858.7659.1458.826,033,800
Dec 06, 201759.3859.8359.2359.2858.968,458,200
Dec 05, 201759.2559.6858.9159.3459.0211,295,600
Dec 04, 201757.5459.1957.5058.7658.4413,302,100
Dec 01, 201757.5057.7156.4657.3257.0112,756,400
Nov 30, 201757.6458.1457.4757.8257.5111,509,200
Nov 29, 201756.7157.6856.7057.5157.2010,017,900
Nov 28, 201756.0356.7255.9156.6656.359,734,400
Nov 27, 201756.8356.9255.7555.9155.6110,580,300
Nov 24, 201757.1957.1956.7156.8056.493,479,000
Nov 22, 201757.0757.1856.8057.1456.837,308,500
Nov 21, 201756.9657.5656.8857.2656.956,284,300
Nov 20, 201756.6757.0556.5856.8156.506,360,100
Nov 17, 201757.2457.4356.8456.9356.626,310,800
Nov 16, 201756.9257.4256.7557.2456.938,310,200
Nov 15, 201756.8257.0656.5156.7056.398,880,500
Nov 15, 20170.3 Dividend
Nov 14, 201756.4757.0056.4156.9356.327,758,200
Nov 13, 201756.8157.1456.5556.6456.047,648,200
Nov 10, 201757.3657.3956.5457.0456.437,930,300
Nov 09, 201757.2057.6656.7957.3656.7514,778,900
Nov 08, 201757.0358.0157.0057.9157.2913,533,700
Nov 07, 201756.3357.2956.3357.2256.6111,167,400
Nov 06, 201755.9956.6955.6356.5755.9710,835,700
Nov 03, 201754.1656.9454.0556.0355.4328,773,800
Nov 02, 201755.1555.3954.7754.8754.2916,879,000
Nov 01, 201755.1055.5954.9455.1354.547,189,800
Oct 31, 201755.1655.3154.7054.8454.268,857,800
Oct 30, 201754.7955.2354.4055.1754.586,430,900
Oct 27, 201754.8355.1254.6854.8854.309,922,600
Oct 26, 201754.5055.7554.5054.9154.3312,211,400
Oct 25, 201754.2454.3953.6654.1653.588,281,200
Oct 24, 201754.3754.5654.0254.2853.707,818,500
Oct 23, 201754.7754.9454.1854.2753.6910,111,100
Oct 20, 201755.3155.4054.1854.5753.9911,741,100
Oct 19, 201755.0855.5454.9055.4054.815,720,200
Oct 18, 201754.4655.4354.2255.2154.628,299,500
Oct 17, 201754.8655.2354.2954.5153.9311,227,300
Oct 16, 201755.6755.8054.8954.9154.337,256,900
Oct 13, 201756.0056.4355.6155.7255.136,231,100
Oct 12, 201755.6756.2755.3155.9755.377,234,300
Oct 11, 201755.4655.8055.2655.6455.058,881,900
Oct 10, 201755.1055.8555.0855.4254.836,573,900
Oct 09, 201755.3755.4954.9655.0254.435,822,900
Oct 06, 201754.5155.4554.2555.1754.5810,576,300
Oct 05, 201754.0654.9753.9254.6054.027,994,300
Oct 04, 201754.1254.2053.6953.9353.365,569,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...