SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201975.4876.2675.2176.0676.066,606,700
Apr 17, 201975.6175.9674.8075.1275.129,439,000
Apr 16, 201976.4876.5675.3675.7075.708,336,600
Apr 15, 201976.6776.7076.0876.1676.167,632,200
Apr 12, 201976.1076.9576.0776.6576.655,194,800
Apr 11, 201975.7576.0775.6575.8775.876,042,600
Apr 10, 201975.2175.8275.2175.4875.486,066,300
Apr 09, 201974.8775.2374.8075.1275.124,905,800
Apr 08, 201974.4775.3074.4775.2075.205,140,400
Apr 05, 201974.3575.0874.3575.0375.035,346,200
Apr 04, 201974.5074.6773.9874.3574.355,449,800
Apr 03, 201974.5674.7873.8774.3374.336,755,600
Apr 02, 201974.0174.4573.8474.2774.275,520,900
Apr 01, 201974.7674.9373.7373.9673.968,108,400
Mar 29, 201974.0174.4873.5374.3474.349,099,500
Mar 28, 201972.9773.9872.8973.9673.966,709,600
Mar 27, 201972.9473.2672.6272.7472.747,662,700
Mar 26, 201972.7273.1972.3372.9672.967,624,000
Mar 25, 201972.0072.4871.7372.3072.306,453,800
Mar 22, 201972.0572.4171.6971.9671.968,022,800
Mar 21, 201971.3272.4471.3272.2672.268,044,400
Mar 20, 201971.8072.4071.3471.6371.639,512,400
Mar 19, 201970.9571.7070.8771.3871.387,810,700
Mar 18, 201970.7871.1270.4470.8470.845,682,400
Mar 15, 201970.8071.2170.5470.6770.6713,096,900
Mar 14, 201970.1970.8970.1970.7470.749,249,200
Mar 13, 201970.0970.9069.9870.1070.1013,798,600
Mar 12, 201969.7470.5869.6970.0570.0512,751,700
Mar 11, 201969.3870.0169.1469.6869.6811,518,300
Mar 08, 201970.1570.2769.0369.3669.3612,363,900
Mar 07, 201971.2071.3670.4670.6170.617,361,400
Mar 06, 201971.8172.1871.1671.2771.277,666,100
Mar 05, 201971.1971.8971.0671.5871.5810,496,100
Mar 04, 201970.9971.3570.3770.9570.959,219,700
Mar 01, 201970.6371.1170.4570.8570.858,067,700
Feb 28, 201970.1470.4969.7870.2670.2618,956,700
Feb 27, 201970.8371.1369.9270.1570.1513,274,800
Feb 26, 201971.0071.4570.9271.1471.1412,302,300
Feb 25, 201971.9072.0770.9871.0571.0512,071,200
Feb 22, 201970.7671.3970.7571.3071.3011,311,600
Feb 21, 201970.1470.9370.1470.7070.7010,933,500
Feb 20, 201970.2370.6070.0570.3970.399,671,800
Feb 19, 201970.4670.6069.7870.2070.209,208,400
Feb 15, 201971.1571.3770.1970.7170.7113,924,600
Feb 14, 201970.1371.5469.9770.8470.849,441,100
Feb 13, 201969.8170.6069.8070.5170.5110,264,000
Feb 12, 201970.2470.4669.7169.7569.758,848,900
Feb 11, 201970.0070.4769.8569.9969.999,229,700
Feb 08, 201968.7769.8268.6069.7569.758,862,000
Feb 07, 201968.6069.2168.4869.1469.1410,109,200
Feb 06, 201969.2369.3968.5068.8568.8510,283,400
Feb 06, 20190.36 Dividend
Feb 05, 201967.7669.4167.6469.3468.9812,781,600
Feb 04, 201968.0368.1167.0867.5867.2313,562,400
Feb 01, 201968.5969.3268.0068.1167.7610,309,200
Jan 31, 201968.1869.4967.0868.1467.7924,233,300
Jan 30, 201967.1168.2167.0568.1567.8011,702,500
Jan 29, 201967.0067.5066.2067.0466.6910,703,400
Jan 28, 201966.1966.9665.9166.9066.5511,537,700
Jan 25, 201967.0367.6966.1067.0966.7421,885,800
Jan 24, 201966.6166.7662.9364.7464.4029,719,800
Jan 23, 201965.8866.7065.8166.4366.0912,372,400
Jan 22, 201964.9066.2164.7565.3965.0516,414,300
Jan 18, 201964.8164.8163.8664.7064.369,835,200
Jan 17, 201963.6864.3963.6064.2863.956,767,100
Jan 16, 201964.2064.8263.7563.7763.448,091,300
Jan 15, 201963.5864.6363.4564.0863.757,930,400
Jan 14, 201963.3564.0662.9863.3763.049,929,600
Jan 11, 201962.2963.8461.6763.7363.4013,805,700
Jan 10, 201963.6164.3963.2464.1963.8610,397,600
Jan 09, 201963.6564.0462.9563.8863.5513,080,300
Jan 08, 201963.9464.2963.0563.6263.2910,809,700
Jan 07, 201963.3564.2462.7463.5763.2410,337,600
Jan 04, 201962.4064.2562.0863.5763.2412,694,400
Jan 03, 201963.4663.7261.4061.5361.2114,385,800
Jan 02, 201963.6864.3763.2164.3263.9910,094,000
Dec 31, 201863.7764.6163.6664.4064.077,689,800
Dec 28, 201863.3164.1263.1763.3963.067,711,900
Dec 27, 201862.6263.2461.6263.2062.8711,308,100
Dec 26, 201860.9563.2360.6763.0862.7516,646,200
Dec 24, 201861.4861.8260.4260.5660.256,323,300
Dec 21, 201862.3163.2161.3861.3961.0723,524,900
Dec 20, 201863.6163.8061.4562.1561.8320,264,600
Dec 19, 201865.1665.9063.6864.0663.7314,390,100
Dec 18, 201864.7765.4064.5564.9264.5810,523,500
Dec 17, 201865.0065.6364.0864.4764.1415,143,100
Dec 14, 201864.4465.8463.5865.3465.0016,834,000
Dec 13, 201866.2967.2266.1366.9166.5610,016,200
Dec 12, 201866.0066.9366.0066.1365.7911,115,800
Dec 11, 201866.2266.9265.5265.9265.5810,903,100
Dec 10, 201865.4765.8064.4565.4965.1512,148,300
Dec 07, 201866.1766.6465.2065.4765.1311,057,500
Dec 06, 201866.1366.6765.5966.5566.2017,222,200
Dec 04, 201867.4768.1566.4566.6566.3013,555,100
Dec 03, 201867.3768.0666.6667.5067.1513,834,300
Nov 30, 201866.8667.3866.6566.7266.3727,308,900
Nov 29, 201866.6867.2866.1266.8866.539,605,500
Nov 28, 201866.1866.9965.4866.8266.4712,867,600
Nov 27, 201865.4666.5565.3166.0865.7413,169,100
Nov 26, 201865.9866.1265.2165.6965.3513,066,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...