SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201996.4196.6796.3096.4896.48244,970
Aug 22, 201996.5996.8595.7096.4996.495,146,200
Aug 21, 201996.2796.6595.7396.3296.324,740,500
Aug 20, 201996.3597.1295.5995.6395.636,809,100
Aug 19, 201997.2397.4196.2296.6696.665,324,900
Aug 16, 201996.2996.8395.8596.5296.524,852,200
Aug 15, 201995.5096.2794.6195.5395.535,559,400
Aug 14, 201995.9197.0294.8794.9294.929,989,500
Aug 13, 201994.5296.6794.2196.6396.638,915,600
Aug 12, 201995.7896.0294.3094.9194.915,513,800
Aug 09, 201996.1596.8495.4296.3096.305,209,200
Aug 08, 201995.2396.4194.4496.2796.277,423,600
Aug 07, 201994.6095.7094.1795.2295.226,414,000
Aug 07, 20190.36 Dividend
Aug 06, 201994.3195.7193.8095.3494.987,438,000
Aug 05, 201994.5195.5293.0393.7093.358,917,400
Aug 02, 201995.0096.0494.8095.5195.156,381,700
Aug 01, 201995.0097.5894.5895.3895.028,342,300
Jul 31, 201996.6596.6593.5094.6994.339,912,100
Jul 30, 201997.5098.2896.5296.6596.297,248,300
Jul 29, 201998.0598.9497.2198.0297.6511,184,500
Jul 26, 201996.4099.7295.2199.1198.7420,846,500
Jul 25, 201991.4991.5590.4790.9890.648,106,300
Jul 24, 201989.9090.7589.6890.6590.315,388,100
Jul 23, 201991.2591.3689.1790.1189.777,609,200
Jul 22, 201990.5291.1890.0590.9290.585,636,600
Jul 19, 201991.4191.6190.2390.3089.9610,804,800
Jul 18, 201990.3391.5489.9591.5091.156,471,400
Jul 17, 201990.0890.3889.7390.2589.914,635,900
Jul 16, 201990.2290.4889.5990.0889.745,591,900
Jul 15, 201989.8790.3489.6690.1689.826,061,300
Jul 12, 201989.2889.8288.8589.7789.435,628,000
Jul 11, 201988.6689.2988.2789.0788.736,191,400
Jul 10, 201987.4288.5487.4288.3888.055,293,000
Jul 09, 201987.2987.6586.8987.2386.905,355,400
Jul 08, 201987.6087.9587.1887.4487.116,359,500
Jul 05, 201987.5087.8986.8887.7987.465,733,100
Jul 03, 201986.0487.8285.9887.7987.467,818,600
Jul 02, 201984.7485.5984.5285.5185.196,205,800
Jul 01, 201984.6284.9684.0384.5584.237,935,100
Jun 28, 201983.5683.9683.3283.8383.516,735,300
Jun 27, 201983.5583.8983.2183.5683.246,084,200
Jun 26, 201984.3084.3083.1883.3883.077,576,400
Jun 25, 201984.2085.2083.9684.2583.937,312,300
Jun 24, 201984.0884.5683.6183.6583.336,692,500
Jun 21, 201984.4384.7783.8183.8283.5012,610,000
Jun 20, 201984.4184.8383.8384.6984.375,215,800
Jun 19, 201983.0883.9282.0883.8183.495,401,400
Jun 18, 201983.5584.1182.8982.9282.6110,582,600
Jun 17, 201984.6584.6982.8983.0282.719,313,700
Jun 14, 201983.5484.6183.3984.2483.929,226,500
Jun 13, 201983.3384.0583.0283.3583.047,156,800
Jun 12, 201982.5983.6782.3282.9382.626,088,800
Jun 11, 201982.3082.8681.8582.3782.066,226,400
Jun 10, 201982.8582.8681.3881.9381.628,102,800
Jun 07, 201981.6083.3381.5182.4882.1711,278,800
Jun 06, 201980.0381.6379.9081.4081.0910,457,200
Jun 05, 201978.7979.9778.6679.9679.667,437,100
Jun 04, 201976.7778.7676.6678.5278.2211,685,000
Jun 03, 201976.1276.5375.6576.2275.938,122,200
May 31, 201975.6076.3275.3876.0675.777,625,700
May 30, 201975.6576.4375.6376.1775.887,178,400
May 29, 201975.3375.4974.3375.2875.0010,511,600
May 28, 201976.3676.6875.3275.7075.4116,205,200
May 24, 201976.8377.0675.9776.1575.865,627,600
May 23, 201976.8876.9475.6976.4176.129,213,200
May 22, 201977.2077.7276.9177.2576.965,602,300
May 21, 201977.0577.8576.7577.5377.245,808,500
May 20, 201978.3078.4276.5776.6676.3711,475,000
May 17, 201978.5279.6578.3778.9178.617,379,900
May 16, 201977.6679.2477.5778.9078.606,941,800
May 15, 201976.6977.9476.5377.7677.475,415,500
May 14, 201976.7577.7476.6877.0676.776,870,900
May 13, 201977.2577.7876.0876.6876.399,778,500
May 10, 201977.6378.8077.1678.4278.126,448,600
May 09, 201977.5878.2377.3577.9077.617,326,600
May 08, 201977.5878.6477.1278.0577.767,799,900
May 08, 20190.36 Dividend
May 07, 201977.5778.7477.4277.9677.318,115,800
May 06, 201977.2078.0877.0278.0677.415,607,500
May 03, 201977.5978.4077.3478.0577.404,967,900
May 02, 201977.6677.7676.7577.4776.826,247,500
May 01, 201977.6778.1577.3777.5276.876,678,000
Apr 30, 201977.0077.7976.6977.6877.037,384,400
Apr 29, 201977.3077.6776.5976.9176.275,426,800
Apr 26, 201976.9577.5275.0677.4576.8012,550,500
Apr 25, 201976.1177.2375.9577.1176.4611,084,500
Apr 24, 201976.0576.8875.9176.3975.759,347,300
Apr 23, 201975.4876.0675.4175.9975.355,273,900
Apr 22, 201975.7176.0675.2175.4074.774,883,100
Apr 18, 201975.4876.2675.2176.0675.426,607,800
Apr 17, 201975.6175.9674.8075.1274.499,439,000
Apr 16, 201976.4876.5675.3675.7075.078,336,600
Apr 15, 201976.6776.7076.0876.1675.527,632,200
Apr 12, 201976.1076.9576.0776.6576.015,194,800
Apr 11, 201975.7576.0775.6575.8775.236,042,600
Apr 10, 201975.2175.8275.2175.4874.856,066,300
Apr 09, 201974.8775.2374.8075.1274.494,905,800
Apr 08, 201974.4775.3074.4775.2074.575,140,400
Apr 05, 201974.3575.0874.3575.0374.405,346,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...