New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.27+5.08 (+6.85%)
At close: 04:00PM EDT
78.95 -0.32 (-0.40%)
After hours: 07:59PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202474.6679.3874.1979.2779.2732,934,000
18 Jul 202474.4675.1173.8174.1974.1910,701,000
17 Jul 202475.2276.1374.5575.1075.1011,567,800
16 Jul 202472.2175.5171.5575.5175.5114,968,700
15 Jul 202474.8974.9072.5272.7572.759,064,400
12 Jul 202473.8075.0673.3874.8374.8310,551,800
11 Jul 202472.3473.5072.0873.3073.3012,316,100
10 Jul 202472.9973.1772.3572.5172.5111,132,500
09 Jul 202474.6374.6472.7372.7572.7511,816,900
08 Jul 202476.3476.4574.4774.5774.578,871,200
05 Jul 202476.2476.2775.4276.0576.059,663,100
03 Jul 202476.8477.0476.0776.2676.264,906,700
02 Jul 202477.1277.2176.2876.8376.838,854,100
01 Jul 202477.9978.2276.7877.1377.136,767,600
28 Jun 202478.7278.8877.6177.8577.8513,207,500
27 Jun 202479.0579.4478.6879.2479.2410,289,600
26 Jun 202479.0079.2878.3879.1579.1510,708,100
25 Jun 202480.0080.7578.8779.2879.2816,177,000
24 Jun 202480.0080.0779.1779.7379.737,396,600
21 Jun 202480.0080.2579.1679.9179.9125,650,600
20 Jun 202479.8280.7879.6779.7279.7210,183,900
18 Jun 202481.0181.7179.5980.2080.209,664,500
17 Jun 202479.5881.7579.2781.3381.339,845,900
14 Jun 202480.0080.4079.1179.6579.657,192,400
13 Jun 202479.5080.9079.1880.2480.2413,947,300
12 Jun 202479.9980.1879.1879.3879.388,873,400
11 Jun 202480.9280.9779.7579.8979.899,024,300
10 Jun 202481.4981.8580.8481.6081.608,700,800
07 Jun 202481.6282.6380.6181.4381.4310,852,600
06 Jun 202481.1582.9380.9281.4781.479,237,800
05 Jun 202482.4682.5080.9681.1681.1611,275,300
04 Jun 202481.9783.4381.9082.7982.7912,370,000
03 Jun 202479.6882.1279.6282.0882.0812,443,400
31 May 202479.0880.3378.6180.2280.2212,669,700
30 May 202477.1078.8877.0678.7678.769,296,600
29 May 202477.1078.3276.8376.8876.889,268,100
28 May 202478.7978.8077.4177.4877.488,833,300
24 May 202478.5079.2278.1178.8778.8710,744,400
23 May 202480.1080.7077.6478.3178.3115,841,300
22 May 202477.7081.0277.4480.7280.7222,072,200
21 May 202477.5678.2277.5077.7277.728,916,600
20 May 202477.6878.3276.7177.5477.5411,183,800
17 May 202475.2778.0074.9277.8577.8514,436,500
16 May 202475.1975.5574.4675.2875.2810,758,500
16 May 20240.57 Dividend
15 May 202475.9076.0375.3275.7075.138,826,500
14 May 202476.2376.7375.5275.6375.0610,961,100
13 May 202476.2276.8475.8076.1875.6110,953,600
10 May 202475.3176.3175.0676.1175.5415,761,900
09 May 202473.5775.7673.0775.6875.1118,591,500
08 May 202472.2974.4772.2573.5072.9524,482,600
07 May 202472.8572.8571.8072.5071.9521,901,300
06 May 202473.3174.1972.7072.9072.3518,632,200
03 May 202475.2775.5172.9973.1172.5622,153,800
02 May 202474.9075.1573.3574.9374.3723,883,400
01 May 202475.8276.9972.6774.4473.8866,610,700
30 Apr 202487.6188.9987.1888.4987.8214,538,400
29 Apr 202488.2488.6187.8688.3387.668,522,800
26 Apr 202487.4089.2587.3788.2587.597,185,300
25 Apr 202489.5589.7387.6887.8487.187,284,600
24 Apr 202487.0688.9486.9588.7588.087,183,900
23 Apr 202488.7788.8187.3287.8787.215,670,500
22 Apr 202488.0888.6187.3488.1887.528,669,000
19 Apr 202487.1588.0887.1287.6186.9511,898,200
18 Apr 202486.4487.6386.0587.1586.4911,403,300
17 Apr 202486.0086.4285.3486.2185.566,870,100
16 Apr 202484.8286.1984.4285.4284.788,866,800
15 Apr 202485.4086.3784.9285.1784.539,676,900
12 Apr 202485.4285.5184.2984.9284.288,591,200
11 Apr 202486.0086.3185.2685.9085.256,841,600
10 Apr 202486.3286.8785.6085.9585.307,413,900
09 Apr 202487.1987.6086.3187.1386.476,242,700
08 Apr 202486.9787.3686.3687.1986.536,322,900
05 Apr 202487.9087.9386.8386.8586.207,153,300
04 Apr 202489.1389.3487.6187.6286.968,057,600
03 Apr 202489.6089.8488.6588.7088.036,316,400
02 Apr 202491.1191.2489.2389.3088.638,276,800
01 Apr 202491.8292.0791.0291.5390.844,990,200
28 Mar 202491.7992.2491.3091.3990.706,784,300
27 Mar 202490.6591.8390.6091.5090.815,863,700
26 Mar 202490.9891.0090.2390.3689.686,216,100
25 Mar 202490.6591.1290.4790.6789.996,903,000
22 Mar 202491.7491.7890.0690.7190.036,493,800
21 Mar 202492.6393.1791.6491.6690.976,287,300
20 Mar 202491.7992.6391.5292.6091.905,804,400
19 Mar 202491.0091.9090.8691.5990.905,676,500
18 Mar 202490.7591.4390.5391.0190.327,413,900
15 Mar 202491.6092.0290.1090.1289.4418,133,600
14 Mar 202491.1091.7190.4191.6690.978,544,800
13 Mar 202492.4992.8790.8791.6190.928,254,500
12 Mar 202492.0092.7291.2192.4091.709,444,900
11 Mar 202491.2692.9691.1792.0791.386,702,300
08 Mar 202490.6291.5390.6091.0690.377,671,500
07 Mar 202491.6291.7690.3190.9590.278,792,400
06 Mar 202491.3592.0391.1291.6590.964,826,900
05 Mar 202492.1092.1791.0791.2290.537,137,300
04 Mar 202493.0693.3292.0492.4691.767,321,000
01 Mar 202494.4594.5792.9193.1692.467,990,800
29 Feb 202494.5095.1093.9894.9094.1911,221,100
28 Feb 202493.7793.9792.7793.0092.305,622,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...