SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023100.04100.8799.5099.9599.954,501,596
02 Jun 202398.3199.6698.1999.5099.506,220,300
01 Jun 202397.5998.2396.5297.5297.526,752,200
31 May 202398.0398.0896.9897.6497.6410,377,100
30 May 202398.8998.9697.3197.7597.756,505,400
26 May 202398.6399.6198.3398.5398.537,276,500
25 May 202398.7098.9097.7398.4498.448,177,000
24 May 2023100.80100.8199.1199.6199.616,134,800
23 May 2023102.12102.14100.08100.34100.346,766,300
22 May 2023105.52105.70102.77102.90102.907,504,300
19 May 2023107.00107.15105.32105.51105.514,984,700
18 May 2023105.42107.14105.20107.09107.095,377,500
17 May 2023105.96106.54104.95105.69105.694,757,300
16 May 2023106.41106.56105.20105.28105.283,676,600
15 May 2023106.11106.76105.61106.64106.644,217,000
12 May 2023105.76106.22104.83106.12106.125,167,600
11 May 2023106.44106.76105.12105.63105.634,791,700
11 May 20230.53 Dividend
10 May 2023107.16108.11105.68106.97106.444,565,000
09 May 2023106.99107.18106.40106.71106.183,682,400
08 May 2023107.47108.12106.93107.17106.646,090,700
05 May 2023105.55107.48105.38107.21106.687,812,000
04 May 2023104.27105.67103.80104.72104.208,858,100
03 May 2023109.08109.72103.80103.96103.4424,388,600
02 May 2023114.49114.56112.85114.46113.899,626,400
01 May 2023114.25115.48114.25114.56113.996,495,900
28 Apr 2023112.42114.31112.29114.29113.725,973,400
27 Apr 2023111.39112.88111.18112.75112.197,618,500
26 Apr 2023109.01112.33109.01111.47110.928,081,600
25 Apr 2023108.91111.11108.83109.34108.808,747,100
24 Apr 2023108.19109.29108.04109.29108.755,940,700
21 Apr 2023107.30108.78106.66108.19107.654,522,800
20 Apr 2023106.19107.58106.19107.05106.524,297,200
19 Apr 2023107.69107.86107.08107.16106.634,617,800
18 Apr 2023108.87109.23107.73107.91107.385,300,500
17 Apr 2023107.96108.65107.56108.31107.774,780,700
14 Apr 2023106.91108.17106.85107.47106.943,963,300
13 Apr 2023106.38107.23106.25106.99106.464,367,600
12 Apr 2023106.24106.58105.35105.60105.084,606,000
11 Apr 2023105.06106.40104.92105.74105.224,010,600
10 Apr 2023103.55104.82103.07104.74104.223,761,600
06 Apr 2023104.90105.16104.02104.68104.163,155,700
05 Apr 2023103.98105.70103.93104.90104.385,170,900
04 Apr 2023104.85105.01103.35104.00103.483,854,400
03 Apr 2023104.06104.94103.67104.85104.333,855,400
31 Mar 2023101.84104.28101.84104.13103.616,900,100
30 Mar 2023101.44101.70100.65101.32100.824,082,600
29 Mar 202399.33100.6998.74100.62100.124,946,600
28 Mar 202398.1498.9198.0898.7298.234,709,800
27 Mar 202398.9299.7298.5898.6698.176,022,200
24 Mar 202398.2298.4397.1998.3497.854,685,400
23 Mar 202399.34100.1397.5298.4297.936,879,200
22 Mar 2023100.69101.4899.0699.1298.635,917,700
21 Mar 2023100.51101.19100.14100.54100.044,743,700
20 Mar 202399.10100.2298.9399.8599.364,864,000
17 Mar 202399.0799.2997.8498.7098.2110,189,700
16 Mar 202399.14100.7199.03100.4399.938,188,600
15 Mar 202398.4099.3797.2899.3498.856,603,300
14 Mar 2023100.11100.3898.4799.4698.976,248,800
13 Mar 202398.91100.2098.3799.0898.596,408,200
10 Mar 2023100.62101.2499.0399.3898.896,641,900
09 Mar 2023102.74102.7599.96100.3099.805,732,300
08 Mar 2023102.90103.02101.73102.50101.994,225,500
07 Mar 2023104.99105.68103.12103.34102.833,976,300
06 Mar 2023104.45105.94104.44104.99104.475,237,100
03 Mar 2023103.40104.69103.01104.55104.034,882,100
02 Mar 2023101.28103.17100.94103.01102.504,777,600
01 Mar 2023102.19102.33100.91101.43100.935,382,200
28 Feb 2023101.99102.95101.90102.09101.585,186,500
27 Feb 2023102.33103.30102.15102.44101.935,235,100
24 Feb 2023102.65102.72100.82101.60101.106,019,700
23 Feb 2023105.51105.51102.63103.51103.006,857,900
22 Feb 2023105.41105.94104.39104.77104.257,523,700
21 Feb 2023105.50105.95104.71104.78104.265,438,000
17 Feb 2023106.74107.46106.23107.10106.576,876,400
16 Feb 2023107.76109.10107.41107.54107.014,596,800
15 Feb 2023107.50109.00107.26109.00108.464,059,100
14 Feb 2023107.93108.47106.70107.98107.445,109,400
13 Feb 2023107.45108.93107.28108.52107.985,192,400
10 Feb 2023105.52107.26105.47107.09106.566,298,600
09 Feb 2023105.73106.61105.60106.05105.525,608,400
09 Feb 20230.53 Dividend
08 Feb 2023106.32106.54105.65106.30105.255,557,500
07 Feb 2023104.83107.38104.56106.83105.776,207,500
06 Feb 2023104.00106.17103.30105.02103.986,392,200
03 Feb 2023104.58106.44103.04104.30103.2715,200,500
02 Feb 2023110.04110.83108.00109.15108.079,852,900
01 Feb 2023108.97110.78107.98109.99108.905,841,200
31 Jan 2023108.26109.15107.50109.14108.065,816,300
30 Jan 2023108.26108.87107.42108.40107.336,880,700
27 Jan 2023108.74109.76108.34109.02107.946,851,100
26 Jan 2023107.30108.80107.06108.76107.686,324,100
25 Jan 2023106.06107.14105.90106.98105.925,416,900
24 Jan 2023106.40106.87105.41106.64105.585,517,200
23 Jan 2023105.04106.89104.40106.21105.166,320,500
20 Jan 2023104.40105.20103.89105.04104.006,543,500
19 Jan 2023105.00105.70104.24104.26103.235,115,800
18 Jan 2023107.14107.47104.91105.00103.965,725,800
17 Jan 2023106.95107.60106.31106.75105.697,477,200
13 Jan 2023105.07107.30105.07107.23106.175,529,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...