New Zealand markets close in 6 hours 13 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.02+0.72 (+0.69%)
At close: 04:00PM EST
105.01 -0.01 (-0.01%)
After hours: 04:46PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023104.00106.17103.30105.02105.026,144,156
03 Feb 2023104.58106.44103.04104.30104.3015,194,200
02 Feb 2023110.04110.83108.00109.15109.159,852,900
01 Feb 2023108.97110.78107.98109.99109.995,841,200
31 Jan 2023108.26109.15107.50109.14109.145,816,300
30 Jan 2023108.26108.87107.42108.40108.406,880,700
27 Jan 2023108.74109.76108.34109.02109.026,848,300
26 Jan 2023107.30108.80107.06108.76108.766,324,100
25 Jan 2023106.06107.14105.90106.98106.985,416,900
24 Jan 2023106.40106.87105.41106.64106.645,517,200
23 Jan 2023105.04106.89104.40106.21106.216,320,500
20 Jan 2023104.40105.20103.89105.04105.046,542,600
19 Jan 2023105.00105.70104.24104.26104.265,115,800
18 Jan 2023107.14107.47104.91105.00105.005,725,800
17 Jan 2023106.95107.60106.31106.75106.757,477,200
13 Jan 2023105.07107.30105.07107.23107.235,527,500
12 Jan 2023106.29106.44105.17105.85105.854,882,000
11 Jan 2023105.81106.44104.86106.30106.305,634,400
10 Jan 2023104.36106.43104.17106.00106.004,183,600
09 Jan 2023106.52106.68104.43104.74104.7410,124,800
06 Jan 2023105.38107.00105.01106.69106.699,641,300
05 Jan 2023104.49105.10103.49104.43104.435,575,100
04 Jan 2023102.69104.73102.55104.46104.468,166,600
03 Jan 2023100.56101.1799.47100.83100.836,607,700
30 Dec 202299.1999.2598.2499.2099.203,987,800
29 Dec 202299.00100.6598.6799.7799.773,976,100
28 Dec 202299.4199.9198.3998.6098.603,491,500
27 Dec 202298.5799.4698.2199.2099.204,402,500
23 Dec 202297.5998.3096.8898.2798.273,944,500
22 Dec 202298.4598.5696.1797.7697.764,756,900
21 Dec 202296.7299.0796.3598.6798.675,566,300
20 Dec 202298.1998.5897.2798.0098.004,533,500
19 Dec 202298.4398.8197.7398.3098.305,771,100
16 Dec 202299.2899.5498.0298.8398.8313,862,300
15 Dec 2022101.21101.5599.4599.9999.997,244,400
14 Dec 2022102.32103.30100.70102.19102.195,624,000
13 Dec 2022104.82105.20100.99102.11102.117,066,000
12 Dec 2022101.13102.85100.82102.70102.705,796,000
09 Dec 2022103.43103.50101.75101.79101.797,999,600
08 Dec 2022102.74103.91102.40103.74103.745,465,100
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 2022102.02105.54101.82105.05105.057,916,900
01 Dec 2022102.33103.56101.95103.37103.377,452,300
30 Nov 202299.05102.5698.52102.20102.2015,000,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...