U.S. Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
111.89-0.56 (-0.50%)
At close: 4:00PM EDT
111.76 -0.13 (-0.12%)
After hours: 07:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021112.46112.50111.56111.89111.893,487,317
Jun 14, 2021112.78113.23111.50112.45112.454,220,600
Jun 11, 2021112.28112.83112.19112.56112.563,231,200
Jun 10, 2021111.80112.43111.44112.21112.213,833,200
Jun 09, 2021111.74112.19111.33111.39111.393,669,400
Jun 08, 2021111.38111.99110.86111.52111.524,669,800
Jun 07, 2021111.98112.28110.99111.33111.334,009,000
Jun 04, 2021111.62112.07111.05111.99111.994,477,500
Jun 03, 2021112.01112.24110.15111.12111.125,723,900
Jun 02, 2021113.71113.71112.75113.00113.005,045,000
Jun 01, 2021114.56114.62113.10113.34113.344,306,900
May 28, 2021114.35114.35113.05113.88113.884,239,800
May 27, 2021113.47114.09112.76113.51113.517,378,400
May 26, 2021113.30113.87112.63112.85112.853,841,600
May 25, 2021112.92113.15112.18112.63112.635,391,800
May 24, 2021111.80113.03111.52112.52112.525,476,100
May 21, 2021111.63112.22110.57110.92110.925,146,500
May 20, 2021109.98111.69109.87111.41111.415,345,500
May 19, 2021109.60109.94108.88109.67109.675,997,400
May 18, 2021111.37112.21111.01111.07111.075,177,300
May 17, 2021111.22111.27109.83110.98110.984,521,200
May 14, 2021111.01111.59110.25111.20111.206,836,300
May 13, 2021110.16111.18109.16110.49110.497,999,400
May 12, 2021111.87112.39109.56109.79109.797,965,300
May 12, 20210.45 Dividend
May 11, 2021113.32113.69112.17113.55113.107,775,400
May 10, 2021114.57116.09114.21114.30113.855,759,500
May 07, 2021115.11115.84114.24114.34113.894,867,500
May 06, 2021113.65114.81113.10114.74114.294,113,300
May 05, 2021114.21114.88113.16113.48113.034,677,700
May 04, 2021115.15115.40113.54114.11113.666,265,100
May 03, 2021115.18116.74115.13115.72115.265,049,800
Apr 30, 2021114.00114.95113.49114.49114.046,478,700
Apr 29, 2021113.21115.15112.76114.63114.188,936,600
Apr 28, 2021113.44114.15111.61112.40111.9514,793,500
Apr 27, 2021115.67116.39115.27116.15115.697,260,900
Apr 26, 2021116.95117.25115.06115.92115.465,924,900
Apr 23, 2021116.02117.98115.84117.56117.094,555,800
Apr 22, 2021116.87116.88115.23115.92115.465,744,900
Apr 21, 2021116.09117.26115.86116.74116.284,397,400
Apr 20, 2021116.96117.26115.35116.27115.815,662,400
Apr 19, 2021118.17118.98117.04117.60117.134,889,700
Apr 16, 2021117.82118.50116.94118.34117.875,777,900
Apr 15, 2021115.10116.89114.78116.66116.205,079,100
Apr 14, 2021115.22116.24114.72115.16114.703,994,600
Apr 13, 2021113.78115.60113.68115.36114.904,607,400
Apr 12, 2021113.02113.89112.77113.81113.364,707,800
Apr 09, 2021112.91113.27111.97113.18112.734,114,300
Apr 08, 2021113.65113.96112.68113.04112.595,011,300
Apr 07, 2021112.91113.76112.65113.19112.745,629,600
Apr 06, 2021111.38113.82111.10113.15112.706,745,200
Apr 05, 2021109.91111.35109.87111.02110.586,913,100
Apr 01, 2021110.06110.06108.20109.38108.955,793,000
Mar 31, 2021110.33111.62109.19109.27108.846,478,400
Mar 30, 2021108.42110.45108.28110.27109.834,552,900
Mar 29, 2021109.01110.25106.59109.13108.705,167,100
Mar 26, 2021107.25110.00107.18109.90109.466,167,600
Mar 25, 2021105.01107.70104.06107.35106.928,149,000
Mar 24, 2021106.63107.28104.94104.97104.555,731,300
Mar 23, 2021107.74107.95105.67106.25105.835,657,800
Mar 22, 2021106.40108.42106.00107.57107.147,605,100
Mar 19, 2021108.35108.85105.83106.34105.9221,452,000
Mar 18, 2021109.28110.27107.50107.62107.197,813,400
Mar 17, 2021111.31111.46108.93110.46110.0210,128,400
Mar 16, 2021110.57112.34109.89111.34110.9011,376,200
Mar 15, 2021107.89108.95107.06108.90108.477,107,300
Mar 12, 2021107.42107.99106.58107.81107.383,356,000
Mar 11, 2021108.41108.57107.26107.32106.894,670,700
Mar 10, 2021107.22109.07106.96107.78107.356,077,000
Mar 09, 2021106.28107.97105.83106.55106.135,510,900
Mar 08, 2021104.80106.89104.23105.03104.615,119,500
Mar 05, 2021106.06106.06102.75105.20104.785,559,900
Mar 04, 2021106.26107.17103.85104.89104.477,211,800
Mar 03, 2021106.94107.96106.12106.22105.805,313,400
Mar 02, 2021107.31108.25105.82107.20106.785,016,800
Mar 01, 2021108.60110.47106.54106.87106.457,930,300
Feb 26, 2021104.15109.48103.68108.03107.6015,122,900
Feb 25, 2021104.00105.77103.11103.47103.067,534,000
Feb 24, 2021101.16104.51100.60104.38103.977,542,700
Feb 23, 2021103.34103.3499.93101.37100.978,740,300
Feb 22, 2021102.99102.99101.75101.81101.415,211,800
Feb 19, 2021104.75105.28103.22103.37102.964,128,900
Feb 18, 2021103.78105.34103.41104.97104.554,098,700
Feb 17, 2021105.11105.46104.15104.44104.035,733,800
Feb 17, 20210.45 Dividend
Feb 16, 2021104.88106.59104.70106.15105.284,928,100
Feb 12, 2021105.74105.94104.72105.30104.443,169,800
Feb 11, 2021106.12106.23105.03105.86104.992,976,000
Feb 10, 2021106.78106.90104.93105.87105.004,293,200
Feb 09, 2021106.00106.83105.22106.22105.354,095,200
Feb 08, 2021106.42106.53105.34106.26105.394,836,600
Feb 05, 2021105.09107.54104.78106.48105.618,072,100
Feb 04, 2021101.36104.24101.11103.64102.796,926,800
Feb 03, 2021101.25102.65100.81101.02100.193,934,800
Feb 02, 202199.05102.4898.78101.65100.826,917,700
Feb 01, 202196.9999.6296.9298.5897.777,206,300
Jan 29, 202197.3997.7995.9296.8196.028,203,000
Jan 28, 202198.94100.5398.1098.1597.358,868,200
Jan 27, 2021101.48101.7896.7397.8797.0718,139,500
Jan 26, 2021103.40105.21103.24104.69103.837,195,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...