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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	76.73	79.27	76.54	79.08	79.08	5,061,372
30 Jun 2022	76.01	76.88	74.87	76.39	76.39	6,778,900
29 Jun 2022	76.21	77.15	75.64	76.43	76.43	8,983,900
28 Jun 2022	78.39	79.89	76.19	76.34	76.34	7,206,400
27 Jun 2022	78.00	78.44	77.27	77.68	77.68	6,672,200
24 Jun 2022	75.66	78.15	75.55	78.11	78.11	18,012,000
23 Jun 2022	73.86	75.36	73.51	75.20	75.20	6,586,400
22 Jun 2022	72.37	73.82	72.22	73.30	73.30	6,702,200
21 Jun 2022	73.06	73.17	72.03	72.96	72.96	7,872,500
17 Jun 2022	71.08	72.44	70.77	71.87	71.87	9,823,200
16 Jun 2022	72.43	72.61	70.35	70.95	70.95	10,147,000
15 Jun 2022	73.25	75.27	73.11	74.19	74.19	7,682,300
14 Jun 2022	72.85	73.84	71.53	72.31	72.31	7,635,600
13 Jun 2022	73.09	74.01	71.91	72.36	72.36	9,282,800
10 Jun 2022	77.02	77.79	75.66	75.67	75.67	8,694,300
09 Jun 2022	77.97	80.27	77.73	78.91	78.91	13,248,100
08 Jun 2022	78.90	79.77	78.26	78.47	78.47	5,178,300
07 Jun 2022	78.57	79.75	78.26	79.47	79.47	5,517,100
06 Jun 2022	79.70	81.30	78.53	78.98	78.98	7,239,400
03 Jun 2022	79.00	79.90	78.32	79.05	79.05	10,400,700
02 Jun 2022	76.54	79.50	75.85	79.42	79.42	10,241,500
01 Jun 2022	78.75	78.88	76.05	76.28	76.28	7,579,000
31 May 2022	76.97	79.66	76.55	78.50	78.50	23,361,800
27 May 2022	75.23	76.72	75.15	76.71	76.71	8,498,400
26 May 2022	72.95	74.77	72.87	74.49	74.49	8,940,900
25 May 2022	72.72	73.50	71.93	72.48	72.48	8,344,400
24 May 2022	72.97	73.33	71.27	72.72	72.72	9,227,700
23 May 2022	73.73	74.27	72.57	73.42	73.42	10,741,900
20 May 2022	72.88	73.43	71.46	73.39	73.39	15,941,800
19 May 2022	71.10	72.42	70.33	71.93	71.93	11,193,700
18 May 2022	73.15	73.54	70.78	71.28	71.28	10,576,500
17 May 2022	74.01	74.35	72.84	73.72	73.72	12,454,500
16 May 2022	74.94	75.44	72.31	72.42	72.42	11,435,300
13 May 2022	71.88	75.73	71.88	75.60	75.60	18,156,300
12 May 2022	69.15	70.03	68.39	69.90	69.90	15,460,600
12 May 2022	0.49 Dividend
11 May 2022	71.55	71.95	69.96	70.06	69.57	12,118,100
10 May 2022	74.85	75.05	71.61	71.86	71.36	14,085,900
09 May 2022	75.24	76.55	73.33	73.49	72.98	12,863,600
06 May 2022	77.03	77.20	75.21	76.52	75.98	11,165,800
05 May 2022	80.43	81.22	77.13	77.48	76.94	19,114,700
04 May 2022	79.31	82.87	77.92	81.64	81.07	30,199,700
03 May 2022	75.72	75.79	73.38	74.33	73.81	15,570,100
02 May 2022	75.25	75.72	73.47	75.37	74.84	12,379,000
29 Apr 2022	76.02	76.77	74.48	74.64	74.12	9,199,300
28 Apr 2022	75.62	77.10	74.86	76.58	76.04	8,818,500
27 Apr 2022	75.38	76.43	74.68	74.74	74.22	8,467,300
26 Apr 2022	77.49	77.58	75.63	75.63	75.10	8,800,500
25 Apr 2022	77.38	78.08	76.73	77.98	77.43	10,259,000
22 Apr 2022	78.89	79.48	77.78	77.92	77.38	10,315,500
21 Apr 2022	81.05	81.19	78.73	78.96	78.41	8,152,500
20 Apr 2022	81.31	81.52	80.00	80.17	79.61	8,368,800
19 Apr 2022	79.62	81.54	79.41	81.22	80.65	8,622,100
18 Apr 2022	79.04	79.97	78.88	79.60	79.04	7,797,300
14 Apr 2022	80.75	81.08	79.25	79.50	78.94	9,567,200
13 Apr 2022	79.88	81.31	79.61	80.92	80.35	8,604,400
12 Apr 2022	80.83	81.27	79.65	79.79	79.23	8,472,500
11 Apr 2022	80.88	81.74	80.29	80.68	80.12	8,623,200
08 Apr 2022	83.19	83.19	81.34	81.52	80.95	9,286,800
07 Apr 2022	82.99	83.50	81.45	83.12	82.54	10,869,100
06 Apr 2022	83.65	83.89	82.07	83.36	82.78	10,567,000
05 Apr 2022	86.56	86.62	83.82	84.12	83.53	17,525,800
04 Apr 2022	87.89	88.46	86.18	88.09	87.47	16,243,100
01 Apr 2022	91.50	91.89	90.48	91.49	90.85	6,516,300
31 Mar 2022	91.32	92.63	90.97	90.97	90.33	11,306,100
30 Mar 2022	90.75	91.54	90.40	91.03	90.39	8,122,100
29 Mar 2022	89.70	91.90	89.66	91.23	90.59	8,963,200
28 Mar 2022	87.48	88.42	86.75	88.38	87.76	5,981,000
25 Mar 2022	87.39	87.67	86.22	87.45	86.84	7,048,100
24 Mar 2022	86.83	87.15	85.56	87.12	86.51	6,163,400
23 Mar 2022	87.36	87.71	86.10	86.22	85.62	7,670,500
22 Mar 2022	87.40	89.10	87.15	87.89	87.28	8,447,400
21 Mar 2022	89.61	89.72	85.97	86.86	86.25	11,925,300
18 Mar 2022	86.12	89.75	84.98	89.60	88.97	23,784,200
17 Mar 2022	87.46	87.95	86.01	87.66	87.05	8,554,200
16 Mar 2022	88.01	90.09	85.62	87.41	86.80	21,207,900
15 Mar 2022	80.50	83.44	80.28	83.12	82.54	12,542,300
14 Mar 2022	82.32	82.34	78.92	79.29	78.74	18,199,300
11 Mar 2022	88.35	88.81	82.54	82.73	82.15	15,351,700
10 Mar 2022	86.09	87.36	85.60	87.16	86.55	9,114,300
09 Mar 2022	86.50	88.13	86.33	87.60	86.99	8,811,600
08 Mar 2022	84.76	86.92	83.76	84.00	83.41	10,692,000
07 Mar 2022	90.04	90.05	84.35	84.46	83.87	14,608,700
04 Mar 2022	90.97	91.16	89.45	90.03	89.40	7,179,800
03 Mar 2022	93.48	93.50	91.08	91.53	90.89	6,587,400
02 Mar 2022	90.77	93.28	90.59	92.77	92.12	10,721,100
01 Mar 2022	91.49	91.51	89.65	90.14	89.51	7,100,700
28 Feb 2022	91.29	92.31	90.62	91.79	91.15	8,591,500
25 Feb 2022	91.30	92.79	90.28	92.58	91.93	7,039,400
24 Feb 2022	87.50	91.20	87.25	91.01	90.37	9,260,500
23 Feb 2022	93.88	93.88	89.44	89.65	89.02	9,674,800
22 Feb 2022	93.60	94.04	92.36	93.11	92.46	8,622,500
18 Feb 2022	92.56	94.05	92.53	93.34	92.69	6,210,600
17 Feb 2022	94.42	94.63	92.78	93.05	92.40	6,578,200
16 Feb 2022	94.34	95.55	93.16	95.18	94.51	6,545,800
15 Feb 2022	95.15	95.46	94.36	94.51	93.85	7,722,200
14 Feb 2022	93.75	94.49	92.42	93.65	93.00	7,948,500
11 Feb 2022	95.59	96.49	93.36	93.73	93.07	6,924,800
10 Feb 2022	95.46	96.81	94.98	95.31	94.64	9,098,800
10 Feb 2022	0.49 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,753.16-115.54(-1.06%)

NZD/USD0.6215-0.0030(-0.48%)

NZD/EUR0.5952-0.0001(-0.02%)

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.30+2.54(+2.40%)

Starbucks Corporation (SBUX)

NZX 50
10,753.16
-115.54(-1.06%)

NZD/USD
0.6215
-0.0030(-0.48%)

NZD/EUR
0.5952
-0.0001(-0.02%)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.30
+2.54(+2.40%)