Mail

SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	100.04	100.87	99.50	99.95	99.95	4,501,596
02 Jun 2023	98.31	99.66	98.19	99.50	99.50	6,220,300
01 Jun 2023	97.59	98.23	96.52	97.52	97.52	6,752,200
31 May 2023	98.03	98.08	96.98	97.64	97.64	10,377,100
30 May 2023	98.89	98.96	97.31	97.75	97.75	6,505,400
26 May 2023	98.63	99.61	98.33	98.53	98.53	7,276,500
25 May 2023	98.70	98.90	97.73	98.44	98.44	8,177,000
24 May 2023	100.80	100.81	99.11	99.61	99.61	6,134,800
23 May 2023	102.12	102.14	100.08	100.34	100.34	6,766,300
22 May 2023	105.52	105.70	102.77	102.90	102.90	7,504,300
19 May 2023	107.00	107.15	105.32	105.51	105.51	4,984,700
18 May 2023	105.42	107.14	105.20	107.09	107.09	5,377,500
17 May 2023	105.96	106.54	104.95	105.69	105.69	4,757,300
16 May 2023	106.41	106.56	105.20	105.28	105.28	3,676,600
15 May 2023	106.11	106.76	105.61	106.64	106.64	4,217,000
12 May 2023	105.76	106.22	104.83	106.12	106.12	5,167,600
11 May 2023	106.44	106.76	105.12	105.63	105.63	4,791,700
11 May 2023	0.53 Dividend
10 May 2023	107.16	108.11	105.68	106.97	106.44	4,565,000
09 May 2023	106.99	107.18	106.40	106.71	106.18	3,682,400
08 May 2023	107.47	108.12	106.93	107.17	106.64	6,090,700
05 May 2023	105.55	107.48	105.38	107.21	106.68	7,812,000
04 May 2023	104.27	105.67	103.80	104.72	104.20	8,858,100
03 May 2023	109.08	109.72	103.80	103.96	103.44	24,388,600
02 May 2023	114.49	114.56	112.85	114.46	113.89	9,626,400
01 May 2023	114.25	115.48	114.25	114.56	113.99	6,495,900
28 Apr 2023	112.42	114.31	112.29	114.29	113.72	5,973,400
27 Apr 2023	111.39	112.88	111.18	112.75	112.19	7,618,500
26 Apr 2023	109.01	112.33	109.01	111.47	110.92	8,081,600
25 Apr 2023	108.91	111.11	108.83	109.34	108.80	8,747,100
24 Apr 2023	108.19	109.29	108.04	109.29	108.75	5,940,700
21 Apr 2023	107.30	108.78	106.66	108.19	107.65	4,522,800
20 Apr 2023	106.19	107.58	106.19	107.05	106.52	4,297,200
19 Apr 2023	107.69	107.86	107.08	107.16	106.63	4,617,800
18 Apr 2023	108.87	109.23	107.73	107.91	107.38	5,300,500
17 Apr 2023	107.96	108.65	107.56	108.31	107.77	4,780,700
14 Apr 2023	106.91	108.17	106.85	107.47	106.94	3,963,300
13 Apr 2023	106.38	107.23	106.25	106.99	106.46	4,367,600
12 Apr 2023	106.24	106.58	105.35	105.60	105.08	4,606,000
11 Apr 2023	105.06	106.40	104.92	105.74	105.22	4,010,600
10 Apr 2023	103.55	104.82	103.07	104.74	104.22	3,761,600
06 Apr 2023	104.90	105.16	104.02	104.68	104.16	3,155,700
05 Apr 2023	103.98	105.70	103.93	104.90	104.38	5,170,900
04 Apr 2023	104.85	105.01	103.35	104.00	103.48	3,854,400
03 Apr 2023	104.06	104.94	103.67	104.85	104.33	3,855,400
31 Mar 2023	101.84	104.28	101.84	104.13	103.61	6,900,100
30 Mar 2023	101.44	101.70	100.65	101.32	100.82	4,082,600
29 Mar 2023	99.33	100.69	98.74	100.62	100.12	4,946,600
28 Mar 2023	98.14	98.91	98.08	98.72	98.23	4,709,800
27 Mar 2023	98.92	99.72	98.58	98.66	98.17	6,022,200
24 Mar 2023	98.22	98.43	97.19	98.34	97.85	4,685,400
23 Mar 2023	99.34	100.13	97.52	98.42	97.93	6,879,200
22 Mar 2023	100.69	101.48	99.06	99.12	98.63	5,917,700
21 Mar 2023	100.51	101.19	100.14	100.54	100.04	4,743,700
20 Mar 2023	99.10	100.22	98.93	99.85	99.36	4,864,000
17 Mar 2023	99.07	99.29	97.84	98.70	98.21	10,189,700
16 Mar 2023	99.14	100.71	99.03	100.43	99.93	8,188,600
15 Mar 2023	98.40	99.37	97.28	99.34	98.85	6,603,300
14 Mar 2023	100.11	100.38	98.47	99.46	98.97	6,248,800
13 Mar 2023	98.91	100.20	98.37	99.08	98.59	6,408,200
10 Mar 2023	100.62	101.24	99.03	99.38	98.89	6,641,900
09 Mar 2023	102.74	102.75	99.96	100.30	99.80	5,732,300
08 Mar 2023	102.90	103.02	101.73	102.50	101.99	4,225,500
07 Mar 2023	104.99	105.68	103.12	103.34	102.83	3,976,300
06 Mar 2023	104.45	105.94	104.44	104.99	104.47	5,237,100
03 Mar 2023	103.40	104.69	103.01	104.55	104.03	4,882,100
02 Mar 2023	101.28	103.17	100.94	103.01	102.50	4,777,600
01 Mar 2023	102.19	102.33	100.91	101.43	100.93	5,382,200
28 Feb 2023	101.99	102.95	101.90	102.09	101.58	5,186,500
27 Feb 2023	102.33	103.30	102.15	102.44	101.93	5,235,100
24 Feb 2023	102.65	102.72	100.82	101.60	101.10	6,019,700
23 Feb 2023	105.51	105.51	102.63	103.51	103.00	6,857,900
22 Feb 2023	105.41	105.94	104.39	104.77	104.25	7,523,700
21 Feb 2023	105.50	105.95	104.71	104.78	104.26	5,438,000
17 Feb 2023	106.74	107.46	106.23	107.10	106.57	6,876,400
16 Feb 2023	107.76	109.10	107.41	107.54	107.01	4,596,800
15 Feb 2023	107.50	109.00	107.26	109.00	108.46	4,059,100
14 Feb 2023	107.93	108.47	106.70	107.98	107.44	5,109,400
13 Feb 2023	107.45	108.93	107.28	108.52	107.98	5,192,400
10 Feb 2023	105.52	107.26	105.47	107.09	106.56	6,298,600
09 Feb 2023	105.73	106.61	105.60	106.05	105.52	5,608,400
09 Feb 2023	0.53 Dividend
08 Feb 2023	106.32	106.54	105.65	106.30	105.25	5,557,500
07 Feb 2023	104.83	107.38	104.56	106.83	105.77	6,207,500
06 Feb 2023	104.00	106.17	103.30	105.02	103.98	6,392,200
03 Feb 2023	104.58	106.44	103.04	104.30	103.27	15,200,500
02 Feb 2023	110.04	110.83	108.00	109.15	108.07	9,852,900
01 Feb 2023	108.97	110.78	107.98	109.99	108.90	5,841,200
31 Jan 2023	108.26	109.15	107.50	109.14	108.06	5,816,300
30 Jan 2023	108.26	108.87	107.42	108.40	107.33	6,880,700
27 Jan 2023	108.74	109.76	108.34	109.02	107.94	6,851,100
26 Jan 2023	107.30	108.80	107.06	108.76	107.68	6,324,100
25 Jan 2023	106.06	107.14	105.90	106.98	105.92	5,416,900
24 Jan 2023	106.40	106.87	105.41	106.64	105.58	5,517,200
23 Jan 2023	105.04	106.89	104.40	106.21	105.16	6,320,500
20 Jan 2023	104.40	105.20	103.89	105.04	104.00	6,543,500
19 Jan 2023	105.00	105.70	104.24	104.26	103.23	5,115,800
18 Jan 2023	107.14	107.47	104.91	105.00	103.96	5,725,800
17 Jan 2023	106.95	107.60	106.31	106.75	105.69	7,477,200
13 Jan 2023	105.07	107.30	105.07	107.23	106.17	5,529,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...