SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201866.2967.2266.1366.9166.9110,002,100
Dec 12, 201866.0066.9366.0066.1366.1311,115,800
Dec 11, 201866.2266.9265.5265.9265.9210,903,100
Dec 10, 201865.4765.8064.4565.4965.4912,148,300
Dec 07, 201866.1766.6465.2065.4765.4711,057,500
Dec 06, 201866.1366.6765.5966.5566.5517,222,200
Dec 04, 201867.4768.1566.4566.6566.6513,555,100
Dec 03, 201867.3768.0666.6667.5067.5013,834,300
Nov 30, 201866.8667.3866.6566.7266.7227,308,900
Nov 29, 201866.6867.2866.1266.8866.889,605,500
Nov 28, 201866.1866.9965.4866.8266.8212,867,600
Nov 27, 201865.4666.5565.3166.0866.0813,169,100
Nov 26, 201865.9866.1265.2165.6965.6913,054,400
Nov 23, 201866.2466.2465.2665.7065.707,779,800
Nov 21, 201867.4767.9866.7566.7766.7710,978,100
Nov 20, 201867.3967.8866.7667.1867.1811,208,900
Nov 19, 201868.1068.4767.2367.9167.9110,855,400
Nov 16, 201867.3068.5367.0968.1668.169,287,900
Nov 15, 201866.7167.7666.3667.6267.6215,246,500
Nov 14, 201867.3067.9566.7367.0467.0413,350,500
Nov 14, 20180.36 Dividend
Nov 13, 201867.9468.2867.1067.4167.0516,637,000
Nov 12, 201868.4468.9467.8067.9167.5512,789,600
Nov 09, 201868.4968.9668.0868.6068.238,637,200
Nov 08, 201867.7868.9867.6368.7268.3514,081,700
Nov 07, 201866.2968.2166.0468.1667.8016,465,000
Nov 06, 201864.3066.0864.2566.0165.6616,065,400
Nov 05, 201863.9365.1363.8264.4864.1423,242,600
Nov 02, 201861.9965.6861.9064.3263.9845,573,000
Nov 01, 201858.3059.0758.0758.6358.3218,772,400
Oct 31, 201858.9859.1258.2158.2757.9611,560,400
Oct 30, 201858.4358.8757.6958.5958.2814,230,100
Oct 29, 201858.6859.6857.7058.3758.0614,412,800
Oct 26, 201858.0458.3657.3958.0757.7613,367,600
Oct 25, 201858.2959.4757.7058.9658.659,569,600
Oct 24, 201858.5759.2857.9558.0657.7512,189,700
Oct 23, 201858.3659.3058.2158.8158.5012,834,200
Oct 22, 201858.9359.3658.5858.9058.598,680,200
Oct 19, 201858.3959.0758.3958.6658.3510,180,500
Oct 18, 201859.0059.5358.1558.6458.3312,184,700
Oct 17, 201857.9059.4057.7859.1058.7814,631,000
Oct 16, 201856.9458.0156.7757.8157.5011,731,400
Oct 15, 201856.3757.1956.3156.7556.4510,175,100
Oct 12, 201855.7156.7855.2856.4556.1513,980,500
Oct 11, 201855.7056.2754.7154.8654.5715,316,900
Oct 10, 201857.6757.8755.9456.0155.7114,190,500
Oct 09, 201856.8359.7056.8157.7157.4024,855,700
Oct 08, 201855.8256.7555.4556.5456.249,623,900
Oct 05, 201855.9555.9555.3155.7655.469,734,000
Oct 04, 201855.7856.0855.5055.8955.599,722,000
Oct 03, 201855.8056.1155.4655.4755.177,383,500
Oct 02, 201855.5556.0155.2955.5955.2912,680,800
Oct 01, 201856.9156.9555.5355.5855.2812,726,900
Sep 28, 201857.3957.3956.7856.8456.548,975,900
Sep 27, 201857.1057.7957.1057.3457.036,606,200
Sep 26, 201856.7757.8456.7557.2756.967,757,300
Sep 25, 201856.9857.2956.8356.9056.609,445,500
Sep 24, 201856.9457.3656.5856.6956.3910,616,000
Sep 21, 201856.5557.5756.5257.4557.1425,800,500
Sep 20, 201855.6056.7355.6056.4356.1310,582,600
Sep 19, 201855.2255.7954.9055.4355.137,451,600
Sep 18, 201854.4855.2854.1055.0754.787,569,600
Sep 17, 201854.7054.8654.2854.5754.289,277,200
Sep 14, 201855.0055.0054.6154.7554.466,827,700
Sep 13, 201855.1255.5754.7454.8954.608,566,600
Sep 12, 201855.2055.2054.3354.9754.687,297,300
Sep 11, 201854.8355.4054.7755.1254.837,873,900
Sep 10, 201854.9455.1154.5754.9754.688,621,000
Sep 07, 201854.2054.9654.1654.8654.5710,231,700
Sep 06, 201853.6654.3553.6554.2153.927,803,400
Sep 05, 201853.4753.9853.2953.7953.507,966,300
Sep 04, 201853.4453.6953.2153.5353.248,235,200
Aug 31, 201852.4653.7152.4553.4553.1610,892,800
Aug 30, 201853.1253.4152.9753.1052.825,576,400
Aug 29, 201853.0753.4452.7253.2552.976,604,900
Aug 28, 201853.0253.4752.9853.0552.777,171,900
Aug 27, 201852.9953.1852.8152.9752.696,443,200
Aug 24, 201852.8252.9252.4252.7552.479,849,800
Aug 23, 201852.7653.1952.5652.6652.388,567,600
Aug 22, 201853.5553.6452.6652.8252.5410,369,600
Aug 21, 201854.1754.4453.9554.0053.717,990,000
Aug 20, 201853.7154.1653.7053.9253.639,791,200
Aug 17, 201852.9553.6152.9553.5653.278,166,900
Aug 16, 201852.9853.3652.9253.0452.768,721,200
Aug 15, 201852.3152.9452.3052.7552.479,566,000
Aug 14, 201851.8552.7451.7952.5952.319,385,400
Aug 13, 201851.6251.9651.4751.8151.537,911,300
Aug 10, 201851.5951.6351.2051.5151.2310,539,300
Aug 09, 201851.5352.0251.3251.9251.647,168,600
Aug 08, 201851.8351.9351.3651.5551.277,257,200
Aug 08, 20180.36 Dividend
Aug 07, 201852.0852.2151.8052.0751.435,869,400
Aug 06, 201852.1052.2751.8052.0751.436,505,800
Aug 03, 201851.7052.4551.5852.2351.598,246,100
Aug 02, 201852.1052.3551.4351.6851.0513,636,400
Aug 01, 201852.2452.2451.2551.9351.3011,952,400
Jul 31, 201852.0352.6951.8552.3951.759,228,200
Jul 30, 201852.2052.8551.7651.9051.2714,448,400
Jul 27, 201851.5052.6050.2152.1551.5115,770,300
Jul 26, 201851.6851.8451.3451.4550.8211,114,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...