Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
111.45-0.42 (-0.38%)
At close: 4:00PM EDT
111.59 +0.14 (+0.13%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202196.99109.4896.92108.03106.73115,469,700
Jan 01, 2021107.66107.7595.9296.8195.65123,895,000
Dec 01, 202099.00107.1498.21106.98105.69121,635,500
Nov 10, 20200.45 Dividend
Nov 01, 202087.5499.3385.4598.0296.39142,204,300
Oct 01, 202087.0491.1385.0986.9685.51145,178,700
Sep 01, 202084.7089.4381.7585.9284.49161,248,300
Aug 06, 20200.41 Dividend
Aug 01, 202076.4885.3674.7684.4782.61155,854,300
Jul 01, 202074.0078.4971.8276.5374.85185,587,300
Jun 01, 202077.6683.6271.0673.5971.97258,280,600
May 07, 20200.41 Dividend
May 01, 202074.9080.0670.6577.9975.85201,828,600
Apr 01, 202063.0079.6160.9076.7374.62282,837,600
Mar 01, 202077.9282.6250.0265.7463.93445,364,500
Feb 05, 20200.41 Dividend
Feb 01, 202085.0790.5175.7278.4375.92167,202,600
Jan 01, 202088.1294.1384.5284.8382.12170,390,700
Dec 01, 201985.3889.3083.8287.9285.11132,545,100
Nov 12, 20190.41 Dividend
Nov 01, 201984.7986.7381.0385.4382.29138,762,700
Oct 01, 201988.6388.8982.1384.5681.45137,892,400
Sep 01, 201996.4297.2187.6188.4285.17134,511,100
Aug 07, 20190.36 Dividend
Aug 01, 201995.0098.1493.0396.5692.66142,069,000
Jul 01, 201984.6299.7284.0394.6990.86166,015,600
Jun 01, 201976.1285.2075.6583.8380.44163,305,800
May 08, 20190.36 Dividend
May 01, 201977.6779.6574.3376.0672.65168,825,900
Apr 01, 201974.7677.7973.7377.6874.19146,496,900
Mar 01, 201970.6374.4869.0374.3471.00192,665,200
Feb 06, 20190.36 Dividend
Feb 01, 201968.5972.0767.0870.2666.76215,346,400
Jan 01, 201963.6869.4961.4068.1464.74276,732,200
Dec 01, 201867.3768.1560.4264.4061.19250,212,000
Nov 14, 20180.36 Dividend
Nov 01, 201858.3068.9858.0766.7263.06326,988,900
Oct 01, 201856.9159.7054.7158.2755.07285,962,000
Sep 01, 201853.4457.8453.2156.8453.72177,505,500
Aug 08, 20180.36 Dividend
Aug 01, 201852.2454.4451.2053.4550.17198,190,200
Jul 01, 201848.6452.8548.4052.3949.17244,824,000
Jun 01, 201856.8457.9447.3748.8545.85338,561,600
May 09, 20180.3 Dividend
May 01, 201857.6759.0455.5456.6752.91150,516,400
Apr 01, 201857.5260.1855.3857.5753.75178,446,500
Mar 01, 201857.0060.7055.6857.8954.05185,897,700
Feb 07, 20180.3 Dividend
Feb 01, 201856.2857.9253.5657.1053.03238,536,700
Jan 01, 201857.9561.9456.5556.8152.76242,647,700
Dec 01, 201757.5060.0556.4657.4353.33175,171,000
Nov 15, 20170.3 Dividend
Nov 01, 201755.1058.1454.0557.8253.41215,270,200
Oct 01, 201753.8656.4353.6654.8450.66178,855,400
Sep 01, 201754.9055.6053.0553.7149.61184,484,300
Aug 08, 20170.25 Dividend
Aug 01, 201754.5756.1252.5854.8650.45235,679,800
Jul 01, 201758.9059.6653.4153.9849.64221,103,700
Jun 01, 201763.5164.8757.9658.3153.62170,396,300
May 09, 20170.25 Dividend
May 01, 201760.0063.6158.8763.6158.26160,468,800
Apr 01, 201758.2861.9457.3860.0655.00181,381,100
Mar 01, 201757.2758.6654.0958.3953.48225,544,200
Feb 07, 20170.25 Dividend
Feb 01, 201755.4957.8553.8156.8751.85196,153,900
Jan 01, 201755.9159.0054.8855.2250.35188,760,500
Dec 01, 201657.3459.5455.4055.5250.62165,872,700
Nov 15, 20160.25 Dividend
Nov 01, 201653.1458.2550.8457.9752.61237,025,700
Oct 01, 201654.1054.4652.5953.0748.16148,546,100
Sep 01, 201656.3056.6552.9054.1449.13192,723,100
Aug 02, 20160.2 Dividend
Aug 01, 201658.0058.0554.8556.2350.85179,342,000
Jul 01, 201657.0458.8456.0658.0552.50203,692,900
Jun 01, 201654.7657.1953.4157.1251.66186,865,200
May 03, 20160.2 Dividend
May 01, 201656.2957.6054.1954.8949.47164,813,800
Apr 01, 201659.6161.6455.2956.2350.68197,552,300
Mar 01, 201658.7760.4556.5759.7053.80180,465,500
Feb 02, 20160.2 Dividend
Feb 01, 201660.6661.7952.6358.2152.29223,871,600
Jan 01, 201658.7760.8854.9460.7754.59262,885,000
Dec 01, 201561.0862.5458.2760.0353.92174,904,100
Nov 09, 20150.2 Dividend
Nov 01, 201563.0163.1959.5061.3954.97141,548,700
Oct 01, 201556.9964.0055.8962.5756.02195,542,500
Sep 01, 201553.0058.9652.7456.8450.89187,645,900
Aug 04, 20150.16 Dividend
Aug 01, 201558.6259.3242.0554.7148.85223,614,000
Jul 01, 201553.8659.3153.3157.9351.73177,930,600
Jun 01, 201551.9654.7551.1053.6247.88150,831,700
May 05, 20150.16 Dividend
May 01, 201549.9552.2348.5751.9646.25134,474,400
Apr 09, 20152:1 Stock Split
Apr 01, 201547.1452.0946.2849.5844.13179,360,700
Mar 01, 201546.6749.6045.6147.3542.15195,931,000
Feb 03, 20150.16 Dividend
Feb 01, 201543.8447.4242.9346.7441.46150,263,600
Jan 01, 201541.0644.7939.2843.7638.81267,338,600
Dec 01, 201440.5042.1039.2241.0336.38222,092,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement