Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

95.32

-0.26

(-0.27%)

At close: 04:00PM EST

95.48

+0.16

(+0.17%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	96.62	97.17	95.07	95.32	95.32	7,328,860
26 Jan 2022	97.70	98.64	94.90	95.58	95.58	11,863,000
25 Jan 2022	96.67	98.09	95.13	97.01	97.01	12,368,500
24 Jan 2022	94.75	98.35	94.41	98.10	98.10	17,205,300
21 Jan 2022	95.90	98.41	95.47	96.31	96.31	13,432,500
20 Jan 2022	97.49	98.94	95.59	95.72	95.72	20,311,500
19 Jan 2022	97.94	98.39	96.78	96.87	96.87	10,856,800
18 Jan 2022	99.17	99.36	97.51	97.73	97.73	11,396,000
14 Jan 2022	101.91	101.91	99.09	100.12	100.12	13,701,200
13 Jan 2022	104.15	104.67	102.09	102.40	102.40	9,818,500
12 Jan 2022	104.44	105.32	103.68	103.87	103.87	11,810,500
11 Jan 2022	106.04	106.17	103.71	104.04	104.04	13,073,200
10 Jan 2022	106.62	107.01	104.42	106.03	106.03	8,499,400
07 Jan 2022	108.22	109.71	107.48	107.57	107.57	11,262,500
06 Jan 2022	110.00	111.88	109.99	111.14	111.14	6,099,900
05 Jan 2022	114.40	114.96	110.40	110.44	110.44	8,662,300
04 Jan 2022	116.90	117.05	114.17	114.24	114.24	8,367,600
03 Jan 2022	116.47	117.80	114.78	116.68	116.68	5,475,700
31 Dec 2021	115.67	117.48	115.60	116.97	116.97	3,673,700
30 Dec 2021	116.38	117.34	116.08	116.24	116.24	4,068,700
29 Dec 2021	115.40	116.96	115.31	116.38	116.38	4,215,300
28 Dec 2021	114.00	116.28	113.81	115.57	115.57	4,561,600
27 Dec 2021	112.60	114.37	112.39	114.22	114.22	3,716,700
23 Dec 2021	112.23	112.91	111.99	112.37	112.37	3,359,600
22 Dec 2021	110.20	111.78	110.00	111.74	111.74	3,643,300
21 Dec 2021	109.00	110.90	108.87	110.37	110.37	4,682,200
20 Dec 2021	107.07	108.12	106.61	108.09	108.09	6,313,700
17 Dec 2021	111.27	111.80	108.22	108.63	108.63	13,696,900
16 Dec 2021	115.00	115.40	113.22	113.59	113.59	7,544,400
15 Dec 2021	114.81	115.20	112.76	114.68	114.68	6,902,400
14 Dec 2021	114.57	115.30	114.03	114.71	114.71	6,854,600
13 Dec 2021	116.16	116.83	115.22	115.56	115.56	6,479,400
10 Dec 2021	115.82	117.09	115.78	116.73	116.73	6,110,800
09 Dec 2021	115.80	116.41	115.24	115.35	115.35	5,664,700
08 Dec 2021	115.78	116.65	115.15	116.25	116.25	5,807,000
07 Dec 2021	115.06	117.19	114.79	116.26	116.26	8,786,900
06 Dec 2021	112.01	114.17	111.71	113.36	113.36	8,280,200
03 Dec 2021	111.85	112.85	110.08	111.24	111.24	7,013,100
02 Dec 2021	109.17	112.08	109.17	111.42	111.42	7,709,400
01 Dec 2021	110.96	113.35	108.55	108.66	108.66	7,618,500
30 Nov 2021	109.55	111.09	109.05	109.64	109.64	9,483,300
29 Nov 2021	111.36	111.69	109.62	110.73	110.73	7,114,100
26 Nov 2021	110.01	110.83	109.25	110.66	110.66	6,703,200
24 Nov 2021	113.41	114.26	113.08	113.97	113.97	4,464,300
23 Nov 2021	112.00	114.11	111.78	113.58	113.58	7,911,000
22 Nov 2021	111.11	112.59	110.67	111.45	111.45	5,967,300
19 Nov 2021	112.73	112.90	109.77	110.78	110.78	6,921,800
18 Nov 2021	112.12	113.23	111.34	112.90	112.90	5,632,100
17 Nov 2021	112.22	113.11	111.66	112.52	112.52	5,768,600
16 Nov 2021	112.28	113.11	111.51	112.23	112.23	7,965,000
15 Nov 2021	112.12	113.65	111.58	111.87	111.87	6,566,100
12 Nov 2021	111.74	112.24	111.09	111.72	111.72	7,349,400
11 Nov 2021	113.25	113.25	110.54	111.44	111.44	7,191,900
10 Nov 2021	112.91	114.46	112.60	113.25	113.25	6,563,700
10 Nov 2021	0.49 Dividend
09 Nov 2021	114.65	115.60	113.37	114.13	113.64	6,754,700
08 Nov 2021	116.52	117.47	114.57	115.16	114.67	8,753,300
05 Nov 2021	113.24	117.33	113.14	116.91	116.41	10,255,500
04 Nov 2021	111.60	112.42	110.93	112.16	111.68	8,212,600
03 Nov 2021	111.33	112.92	110.11	112.61	112.13	6,422,600
02 Nov 2021	110.25	111.82	109.79	111.45	110.97	11,538,900
01 Nov 2021	107.23	110.15	107.20	109.80	109.33	14,184,600
29 Oct 2021	107.50	107.99	104.02	106.07	105.61	27,401,600
28 Oct 2021	113.74	114.60	112.46	113.20	112.71	7,697,600
27 Oct 2021	115.57	115.57	113.08	113.51	113.02	5,853,900
26 Oct 2021	114.92	115.28	114.25	114.92	114.43	5,948,000
25 Oct 2021	114.74	114.88	113.36	114.71	114.22	4,290,600
22 Oct 2021	114.41	114.98	114.07	114.55	114.06	3,396,400
21 Oct 2021	113.93	114.56	113.61	114.44	113.95	3,684,300
20 Oct 2021	113.06	115.11	112.71	113.86	113.37	7,645,200
19 Oct 2021	113.74	114.54	112.76	113.49	113.00	5,799,300
18 Oct 2021	111.44	113.57	110.96	113.37	112.88	4,958,400
15 Oct 2021	112.45	112.92	110.95	111.45	110.97	5,855,800
14 Oct 2021	111.08	112.61	111.01	111.87	111.39	5,194,900
13 Oct 2021	111.39	111.48	109.41	110.76	110.28	4,806,500
12 Oct 2021	111.72	111.87	110.66	111.00	110.52	3,866,800
11 Oct 2021	112.89	113.56	110.92	110.94	110.46	5,987,300
08 Oct 2021	112.58	112.66	111.13	111.22	110.74	3,786,600
07 Oct 2021	112.38	112.98	112.05	112.21	111.73	5,549,500
06 Oct 2021	110.18	112.02	109.48	111.64	111.16	5,734,500
05 Oct 2021	111.13	111.48	110.03	110.85	110.37	5,884,000
04 Oct 2021	112.43	113.08	111.02	111.46	110.98	4,497,700
01 Oct 2021	110.89	113.46	110.54	112.92	112.44	5,636,900
30 Sep 2021	111.52	112.16	110.31	110.31	109.84	5,974,500
29 Sep 2021	111.90	112.52	111.57	112.17	111.69	4,389,100
28 Sep 2021	112.68	113.00	111.08	111.71	111.23	5,917,700
27 Sep 2021	113.61	114.67	112.91	113.68	113.19	3,988,800
24 Sep 2021	114.13	114.86	113.76	114.11	113.62	3,955,000
23 Sep 2021	113.39	114.71	113.10	114.14	113.65	3,842,000
22 Sep 2021	113.06	114.03	112.32	113.07	112.58	4,578,200
21 Sep 2021	111.92	113.60	111.75	112.22	111.74	5,468,400
20 Sep 2021	111.35	112.27	110.38	111.82	111.34	7,795,200
17 Sep 2021	114.54	114.85	113.12	113.41	112.92	9,261,000
16 Sep 2021	114.79	115.27	113.19	114.67	114.18	7,997,000
15 Sep 2021	116.96	117.02	113.12	114.64	114.15	11,556,200
14 Sep 2021	119.72	119.86	118.36	118.86	118.35	4,722,800
13 Sep 2021	119.89	120.15	118.56	119.18	118.67	4,381,100
10 Sep 2021	119.35	120.76	118.89	119.34	118.83	6,516,800
09 Sep 2021	117.98	120.07	117.80	118.79	118.28	4,711,200
08 Sep 2021	116.10	118.19	115.51	118.04	117.53	5,548,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,951.35-98.97(-0.82%)

NZD/USD0.6579-0.0006(-0.09%)

NZD/EUR0.5900-0.0005(-0.08%)

ALL ORDS7,192.10+77.60(+1.09%)

ASX 2006,915.70+77.40(+1.13%)

OIL86.82+0.21(+0.24%)

Starbucks Corporation (SBUX)

NZX 50
11,951.35
-98.97(-0.82%)

NZD/USD
0.6579
-0.0006(-0.09%)

NZD/EUR
0.5900
-0.0005(-0.08%)

ALL ORDS
7,192.10
+77.60(+1.09%)

ASX 200
6,915.70
+77.40(+1.13%)

OIL
86.82
+0.21(+0.24%)