New Zealand markets close in 1 hour 16 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.74+1.87 (+1.84%)
At close: 04:00PM EST
103.69 -0.05 (-0.05%)
After hours: 07:59PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022102.74103.91102.40103.74103.745,464,700
07 Dec 2022101.29102.97101.06101.87101.874,194,300
06 Dec 2022103.82104.19101.44102.08102.088,383,000
05 Dec 2022103.39104.24103.00103.55103.559,285,800
02 Dec 2022102.02105.54101.82105.05105.057,915,600
01 Dec 2022102.33103.56101.95103.37103.377,452,300
30 Nov 202299.05102.5698.52102.20102.2014,997,300
29 Nov 202298.9699.3398.2098.6698.664,423,900
28 Nov 202298.99100.1698.5698.6698.665,257,300
25 Nov 202299.6499.8898.5299.5699.562,320,000
23 Nov 202298.49100.0898.2799.5299.525,944,900
22 Nov 202298.5098.7397.5298.4398.435,398,600
21 Nov 202296.9998.4996.7098.3298.324,499,200
18 Nov 202297.7598.3597.1397.9597.955,964,800
17 Nov 202295.2197.0195.1096.9796.975,245,600
16 Nov 202296.5297.9696.2697.0797.075,348,900
15 Nov 202298.9199.5397.2997.8397.836,410,000
14 Nov 202297.1398.5696.6997.4297.428,521,100
11 Nov 202296.7698.6796.5797.3897.388,294,400
10 Nov 202293.8996.4293.3396.2696.2610,408,400
09 Nov 202291.6192.6091.3491.6391.636,271,200
09 Nov 20220.53 Dividend
08 Nov 202290.9293.7890.9292.7592.229,675,500
07 Nov 202291.6792.3689.2890.4589.9310,190,200
04 Nov 202291.9893.6090.5291.8691.3420,194,300
03 Nov 202284.0785.4782.9784.6884.208,855,100
02 Nov 202287.2788.5884.5384.5884.107,653,200
01 Nov 202288.0688.8886.5887.1086.606,219,600
31 Oct 202286.6087.5785.9586.5986.107,401,100
28 Oct 202285.1787.7984.3187.1086.608,284,900
27 Oct 202286.1386.4084.0885.2884.799,524,600
26 Oct 202285.6188.2385.4885.8985.409,987,000
25 Oct 202284.1086.0084.1085.2184.7210,674,000
24 Oct 202286.9087.5182.4383.7683.2816,499,300
21 Oct 202287.0088.9786.5688.6188.109,088,800
20 Oct 202287.3388.2386.4786.7986.294,540,700
19 Oct 202288.3989.1387.0187.5287.026,473,400
18 Oct 202290.1190.4788.0888.9688.455,484,400
17 Oct 202287.9089.2287.8188.9088.396,255,300
14 Oct 202290.0190.7086.2486.3785.886,315,200
13 Oct 202285.0989.9784.7189.3788.867,616,600
12 Oct 202287.0088.0686.4186.8786.375,261,900
11 Oct 202286.7187.2085.6486.2185.725,531,300
10 Oct 202287.0187.5786.1387.0686.565,092,400
07 Oct 202288.5488.9086.3087.0386.536,606,400
06 Oct 202290.1990.9089.2689.3588.846,893,800
05 Oct 202287.7390.6487.5590.1289.617,980,800
04 Oct 202287.0988.9586.8688.5188.005,982,400
03 Oct 202284.7586.2283.8085.6285.136,739,900
30 Sept 202286.5786.7084.1584.2683.787,737,500
29 Sept 202286.8187.3485.6186.5786.086,881,500
28 Sept 202284.6887.4884.2587.1186.617,850,800
27 Sept 202285.9786.5083.1784.2883.808,628,800
26 Sept 202284.3186.0384.2884.8184.337,583,500
23 Sept 202283.9084.4483.2384.1783.697,153,200
22 Sept 202288.0088.0284.3884.7084.229,953,000
21 Sept 202291.2991.5288.5788.6088.098,806,800
20 Sept 202291.6692.0290.1090.7990.276,560,000
19 Sept 202290.8992.5590.8392.1491.616,287,000
16 Sept 202291.1592.1090.6591.3190.7911,987,600
15 Sept 202292.0993.1591.7392.2291.6911,052,400
14 Sept 202289.5793.4889.5192.7092.1724,320,600
13 Sept 202286.7289.3086.0787.8487.3416,033,600
12 Sept 202289.7790.3888.5489.0788.569,078,900
09 Sept 202289.5089.9588.6488.6988.187,094,600
08 Sept 202287.3089.4887.1689.4688.957,721,100
07 Sept 202285.1188.6284.9288.3187.819,946,800
06 Sept 202283.0784.6281.6784.5284.0411,062,800
02 Sept 202285.4785.7782.5582.9482.4710,336,800
01 Sept 202283.7085.4782.9385.4084.917,556,800
31 Aug 202283.8784.7683.6584.0783.596,570,100
30 Aug 202284.1885.0282.6983.4182.936,812,500
29 Aug 202283.2084.6683.0484.1283.645,035,500
26 Aug 202287.5187.9983.9684.0683.586,674,900
25 Aug 202286.3587.6386.3087.3986.894,236,300
24 Aug 202284.7686.4884.4886.0585.564,386,000
23 Aug 202284.8585.6184.5884.6984.214,560,400
22 Aug 202285.3885.5584.3484.9584.465,915,200
19 Aug 202287.7787.9786.5586.9286.424,597,700
18 Aug 202288.0388.7887.6888.5588.043,428,300
17 Aug 202288.4089.0087.8688.3587.853,831,300
16 Aug 202288.7889.9388.5489.4088.894,580,800
15 Aug 202288.1189.2588.0189.1688.655,601,000
12 Aug 202287.3188.4087.1988.3187.815,154,000
11 Aug 202286.9487.5586.5087.2786.775,595,700
11 Aug 20220.49 Dividend
10 Aug 202286.5086.9086.0986.4985.515,072,300
09 Aug 202285.7485.8384.4684.8483.883,498,400
08 Aug 202286.1586.8685.4285.7284.754,878,400
05 Aug 202285.7686.1584.9285.7384.764,835,100
04 Aug 202287.2188.2886.5786.8885.897,086,700
03 Aug 202286.0187.9783.9187.2786.2812,915,700
02 Aug 202284.7085.1483.6283.7182.767,254,700
01 Aug 202284.1985.5984.0384.9183.957,313,700
29 Jul 202284.6084.9883.9384.7883.825,802,700
28 Jul 202283.1984.8982.8284.6783.715,594,600
27 Jul 202281.2383.4181.1282.9682.026,372,600
26 Jul 202281.2281.4280.0080.3179.406,587,000
25 Jul 202283.5983.7081.0481.5080.585,861,100
22 Jul 202284.1684.4382.8483.5982.646,283,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...