New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.08+2.69 (+3.52%)
As of 03:15PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202276.7379.2776.5479.0879.085,061,372
30 Jun 202276.0176.8874.8776.3976.396,778,900
29 Jun 202276.2177.1575.6476.4376.438,983,900
28 Jun 202278.3979.8976.1976.3476.347,206,400
27 Jun 202278.0078.4477.2777.6877.686,672,200
24 Jun 202275.6678.1575.5578.1178.1118,012,000
23 Jun 202273.8675.3673.5175.2075.206,586,400
22 Jun 202272.3773.8272.2273.3073.306,702,200
21 Jun 202273.0673.1772.0372.9672.967,872,500
17 Jun 202271.0872.4470.7771.8771.879,823,200
16 Jun 202272.4372.6170.3570.9570.9510,147,000
15 Jun 202273.2575.2773.1174.1974.197,682,300
14 Jun 202272.8573.8471.5372.3172.317,635,600
13 Jun 202273.0974.0171.9172.3672.369,282,800
10 Jun 202277.0277.7975.6675.6775.678,694,300
09 Jun 202277.9780.2777.7378.9178.9113,248,100
08 Jun 202278.9079.7778.2678.4778.475,178,300
07 Jun 202278.5779.7578.2679.4779.475,517,100
06 Jun 202279.7081.3078.5378.9878.987,239,400
03 Jun 202279.0079.9078.3279.0579.0510,400,700
02 Jun 202276.5479.5075.8579.4279.4210,241,500
01 Jun 202278.7578.8876.0576.2876.287,579,000
31 May 202276.9779.6676.5578.5078.5023,361,800
27 May 202275.2376.7275.1576.7176.718,498,400
26 May 202272.9574.7772.8774.4974.498,940,900
25 May 202272.7273.5071.9372.4872.488,344,400
24 May 202272.9773.3371.2772.7272.729,227,700
23 May 202273.7374.2772.5773.4273.4210,741,900
20 May 202272.8873.4371.4673.3973.3915,941,800
19 May 202271.1072.4270.3371.9371.9311,193,700
18 May 202273.1573.5470.7871.2871.2810,576,500
17 May 202274.0174.3572.8473.7273.7212,454,500
16 May 202274.9475.4472.3172.4272.4211,435,300
13 May 202271.8875.7371.8875.6075.6018,156,300
12 May 202269.1570.0368.3969.9069.9015,460,600
12 May 20220.49 Dividend
11 May 202271.5571.9569.9670.0669.5712,118,100
10 May 202274.8575.0571.6171.8671.3614,085,900
09 May 202275.2476.5573.3373.4972.9812,863,600
06 May 202277.0377.2075.2176.5275.9811,165,800
05 May 202280.4381.2277.1377.4876.9419,114,700
04 May 202279.3182.8777.9281.6481.0730,199,700
03 May 202275.7275.7973.3874.3373.8115,570,100
02 May 202275.2575.7273.4775.3774.8412,379,000
29 Apr 202276.0276.7774.4874.6474.129,199,300
28 Apr 202275.6277.1074.8676.5876.048,818,500
27 Apr 202275.3876.4374.6874.7474.228,467,300
26 Apr 202277.4977.5875.6375.6375.108,800,500
25 Apr 202277.3878.0876.7377.9877.4310,259,000
22 Apr 202278.8979.4877.7877.9277.3810,315,500
21 Apr 202281.0581.1978.7378.9678.418,152,500
20 Apr 202281.3181.5280.0080.1779.618,368,800
19 Apr 202279.6281.5479.4181.2280.658,622,100
18 Apr 202279.0479.9778.8879.6079.047,797,300
14 Apr 202280.7581.0879.2579.5078.949,567,200
13 Apr 202279.8881.3179.6180.9280.358,604,400
12 Apr 202280.8381.2779.6579.7979.238,472,500
11 Apr 202280.8881.7480.2980.6880.128,623,200
08 Apr 202283.1983.1981.3481.5280.959,286,800
07 Apr 202282.9983.5081.4583.1282.5410,869,100
06 Apr 202283.6583.8982.0783.3682.7810,567,000
05 Apr 202286.5686.6283.8284.1283.5317,525,800
04 Apr 202287.8988.4686.1888.0987.4716,243,100
01 Apr 202291.5091.8990.4891.4990.856,516,300
31 Mar 202291.3292.6390.9790.9790.3311,306,100
30 Mar 202290.7591.5490.4091.0390.398,122,100
29 Mar 202289.7091.9089.6691.2390.598,963,200
28 Mar 202287.4888.4286.7588.3887.765,981,000
25 Mar 202287.3987.6786.2287.4586.847,048,100
24 Mar 202286.8387.1585.5687.1286.516,163,400
23 Mar 202287.3687.7186.1086.2285.627,670,500
22 Mar 202287.4089.1087.1587.8987.288,447,400
21 Mar 202289.6189.7285.9786.8686.2511,925,300
18 Mar 202286.1289.7584.9889.6088.9723,784,200
17 Mar 202287.4687.9586.0187.6687.058,554,200
16 Mar 202288.0190.0985.6287.4186.8021,207,900
15 Mar 202280.5083.4480.2883.1282.5412,542,300
14 Mar 202282.3282.3478.9279.2978.7418,199,300
11 Mar 202288.3588.8182.5482.7382.1515,351,700
10 Mar 202286.0987.3685.6087.1686.559,114,300
09 Mar 202286.5088.1386.3387.6086.998,811,600
08 Mar 202284.7686.9283.7684.0083.4110,692,000
07 Mar 202290.0490.0584.3584.4683.8714,608,700
04 Mar 202290.9791.1689.4590.0389.407,179,800
03 Mar 202293.4893.5091.0891.5390.896,587,400
02 Mar 202290.7793.2890.5992.7792.1210,721,100
01 Mar 202291.4991.5189.6590.1489.517,100,700
28 Feb 202291.2992.3190.6291.7991.158,591,500
25 Feb 202291.3092.7990.2892.5891.937,039,400
24 Feb 202287.5091.2087.2591.0190.379,260,500
23 Feb 202293.8893.8889.4489.6589.029,674,800
22 Feb 202293.6094.0492.3693.1192.468,622,500
18 Feb 202292.5694.0592.5393.3492.696,210,600
17 Feb 202294.4294.6392.7893.0592.406,578,200
16 Feb 202294.3495.5593.1695.1894.516,545,800
15 Feb 202295.1595.4694.3694.5193.857,722,200
14 Feb 202293.7594.4992.4293.6593.007,948,500
11 Feb 202295.5996.4993.3693.7393.076,924,800
10 Feb 202295.4696.8194.9895.3194.649,098,800
10 Feb 20220.49 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...