Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 104.00 | 106.17 | 103.30 | 105.02 | 105.02 | 6,144,156 |
| 03 Feb 2023 | 104.58 | 106.44 | 103.04 | 104.30 | 104.30 | 15,194,200 |
| 02 Feb 2023 | 110.04 | 110.83 | 108.00 | 109.15 | 109.15 | 9,852,900 |
| 01 Feb 2023 | 108.97 | 110.78 | 107.98 | 109.99 | 109.99 | 5,841,200 |
| 31 Jan 2023 | 108.26 | 109.15 | 107.50 | 109.14 | 109.14 | 5,816,300 |
| 30 Jan 2023 | 108.26 | 108.87 | 107.42 | 108.40 | 108.40 | 6,880,700 |
| 27 Jan 2023 | 108.74 | 109.76 | 108.34 | 109.02 | 109.02 | 6,848,300 |
| 26 Jan 2023 | 107.30 | 108.80 | 107.06 | 108.76 | 108.76 | 6,324,100 |
| 25 Jan 2023 | 106.06 | 107.14 | 105.90 | 106.98 | 106.98 | 5,416,900 |
| 24 Jan 2023 | 106.40 | 106.87 | 105.41 | 106.64 | 106.64 | 5,517,200 |
| 23 Jan 2023 | 105.04 | 106.89 | 104.40 | 106.21 | 106.21 | 6,320,500 |
| 20 Jan 2023 | 104.40 | 105.20 | 103.89 | 105.04 | 105.04 | 6,542,600 |
| 19 Jan 2023 | 105.00 | 105.70 | 104.24 | 104.26 | 104.26 | 5,115,800 |
| 18 Jan 2023 | 107.14 | 107.47 | 104.91 | 105.00 | 105.00 | 5,725,800 |
| 17 Jan 2023 | 106.95 | 107.60 | 106.31 | 106.75 | 106.75 | 7,477,200 |
| 13 Jan 2023 | 105.07 | 107.30 | 105.07 | 107.23 | 107.23 | 5,527,500 |
| 12 Jan 2023 | 106.29 | 106.44 | 105.17 | 105.85 | 105.85 | 4,882,000 |
| 11 Jan 2023 | 105.81 | 106.44 | 104.86 | 106.30 | 106.30 | 5,634,400 |
| 10 Jan 2023 | 104.36 | 106.43 | 104.17 | 106.00 | 106.00 | 4,183,600 |
| 09 Jan 2023 | 106.52 | 106.68 | 104.43 | 104.74 | 104.74 | 10,124,800 |
| 06 Jan 2023 | 105.38 | 107.00 | 105.01 | 106.69 | 106.69 | 9,641,300 |
| 05 Jan 2023 | 104.49 | 105.10 | 103.49 | 104.43 | 104.43 | 5,575,100 |
| 04 Jan 2023 | 102.69 | 104.73 | 102.55 | 104.46 | 104.46 | 8,166,600 |
| 03 Jan 2023 | 100.56 | 101.17 | 99.47 | 100.83 | 100.83 | 6,607,700 |
| 30 Dec 2022 | 99.19 | 99.25 | 98.24 | 99.20 | 99.20 | 3,987,800 |
| 29 Dec 2022 | 99.00 | 100.65 | 98.67 | 99.77 | 99.77 | 3,976,100 |
| 28 Dec 2022 | 99.41 | 99.91 | 98.39 | 98.60 | 98.60 | 3,491,500 |
| 27 Dec 2022 | 98.57 | 99.46 | 98.21 | 99.20 | 99.20 | 4,402,500 |
| 23 Dec 2022 | 97.59 | 98.30 | 96.88 | 98.27 | 98.27 | 3,944,500 |
| 22 Dec 2022 | 98.45 | 98.56 | 96.17 | 97.76 | 97.76 | 4,756,900 |
| 21 Dec 2022 | 96.72 | 99.07 | 96.35 | 98.67 | 98.67 | 5,566,300 |
| 20 Dec 2022 | 98.19 | 98.58 | 97.27 | 98.00 | 98.00 | 4,533,500 |
| 19 Dec 2022 | 98.43 | 98.81 | 97.73 | 98.30 | 98.30 | 5,771,100 |
| 16 Dec 2022 | 99.28 | 99.54 | 98.02 | 98.83 | 98.83 | 13,862,300 |
| 15 Dec 2022 | 101.21 | 101.55 | 99.45 | 99.99 | 99.99 | 7,244,400 |
| 14 Dec 2022 | 102.32 | 103.30 | 100.70 | 102.19 | 102.19 | 5,624,000 |
| 13 Dec 2022 | 104.82 | 105.20 | 100.99 | 102.11 | 102.11 | 7,066,000 |
| 12 Dec 2022 | 101.13 | 102.85 | 100.82 | 102.70 | 102.70 | 5,796,000 |
| 09 Dec 2022 | 103.43 | 103.50 | 101.75 | 101.79 | 101.79 | 7,999,600 |
| 08 Dec 2022 | 102.74 | 103.91 | 102.40 | 103.74 | 103.74 | 5,465,100 |
| 07 Dec 2022 | 101.29 | 102.97 | 101.06 | 101.87 | 101.87 | 4,194,300 |
| 06 Dec 2022 | 103.82 | 104.19 | 101.44 | 102.08 | 102.08 | 8,383,000 |
| 05 Dec 2022 | 103.39 | 104.24 | 103.00 | 103.55 | 103.55 | 9,285,800 |
| 02 Dec 2022 | 102.02 | 105.54 | 101.82 | 105.05 | 105.05 | 7,916,900 |
| 01 Dec 2022 | 102.33 | 103.56 | 101.95 | 103.37 | 103.37 | 7,452,300 |
| 30 Nov 2022 | 99.05 | 102.56 | 98.52 | 102.20 | 102.20 | 15,000,800 |
| 29 Nov 2022 | 98.96 | 99.33 | 98.20 | 98.66 | 98.66 | 4,423,900 |
| 28 Nov 2022 | 98.99 | 100.16 | 98.56 | 98.66 | 98.66 | 5,257,300 |
| 25 Nov 2022 | 99.64 | 99.88 | 98.52 | 99.56 | 99.56 | 2,320,000 |
| 23 Nov 2022 | 98.49 | 100.08 | 98.27 | 99.52 | 99.52 | 5,944,900 |
| 22 Nov 2022 | 98.50 | 98.73 | 97.52 | 98.43 | 98.43 | 5,398,600 |
| 21 Nov 2022 | 96.99 | 98.49 | 96.70 | 98.32 | 98.32 | 4,499,200 |
| 18 Nov 2022 | 97.75 | 98.35 | 97.13 | 97.95 | 97.95 | 5,964,800 |
| 17 Nov 2022 | 95.21 | 97.01 | 95.10 | 96.97 | 96.97 | 5,245,600 |
| 16 Nov 2022 | 96.52 | 97.96 | 96.26 | 97.07 | 97.07 | 5,348,900 |
| 15 Nov 2022 | 98.91 | 99.53 | 97.29 | 97.83 | 97.83 | 6,410,000 |
| 14 Nov 2022 | 97.13 | 98.56 | 96.69 | 97.42 | 97.42 | 8,521,100 |
| 11 Nov 2022 | 96.76 | 98.67 | 96.57 | 97.38 | 97.38 | 8,294,400 |
| 10 Nov 2022 | 93.89 | 96.42 | 93.33 | 96.26 | 96.26 | 10,408,400 |
| 09 Nov 2022 | 91.61 | 92.60 | 91.34 | 91.63 | 91.63 | 6,271,200 |
| 09 Nov 2022 | 0.53 Dividend | |||||
| 08 Nov 2022 | 90.92 | 93.78 | 90.92 | 92.75 | 92.22 | 9,675,500 |
| 07 Nov 2022 | 91.67 | 92.36 | 89.28 | 90.45 | 89.93 | 10,190,200 |
| 04 Nov 2022 | 91.98 | 93.60 | 90.52 | 91.86 | 91.34 | 20,194,300 |
| 03 Nov 2022 | 84.07 | 85.47 | 82.97 | 84.68 | 84.20 | 8,855,100 |
| 02 Nov 2022 | 87.27 | 88.58 | 84.53 | 84.58 | 84.10 | 7,653,200 |
| 01 Nov 2022 | 88.06 | 88.88 | 86.58 | 87.10 | 86.60 | 6,219,600 |
| 31 Oct 2022 | 86.60 | 87.57 | 85.95 | 86.59 | 86.10 | 7,401,100 |
| 28 Oct 2022 | 85.17 | 87.79 | 84.31 | 87.10 | 86.60 | 8,284,900 |
| 27 Oct 2022 | 86.13 | 86.40 | 84.08 | 85.28 | 84.79 | 9,524,600 |
| 26 Oct 2022 | 85.61 | 88.23 | 85.48 | 85.89 | 85.40 | 9,987,000 |
| 25 Oct 2022 | 84.10 | 86.00 | 84.10 | 85.21 | 84.72 | 10,674,000 |
| 24 Oct 2022 | 86.90 | 87.51 | 82.43 | 83.76 | 83.28 | 16,499,300 |
| 21 Oct 2022 | 87.00 | 88.97 | 86.56 | 88.61 | 88.10 | 9,088,800 |
| 20 Oct 2022 | 87.33 | 88.23 | 86.47 | 86.79 | 86.29 | 4,540,700 |
| 19 Oct 2022 | 88.39 | 89.13 | 87.01 | 87.52 | 87.02 | 6,473,400 |
| 18 Oct 2022 | 90.11 | 90.47 | 88.08 | 88.96 | 88.45 | 5,484,400 |
| 17 Oct 2022 | 87.90 | 89.22 | 87.81 | 88.90 | 88.39 | 6,255,300 |
| 14 Oct 2022 | 90.01 | 90.70 | 86.24 | 86.37 | 85.88 | 6,315,200 |
| 13 Oct 2022 | 85.09 | 89.97 | 84.71 | 89.37 | 88.86 | 7,616,600 |
| 12 Oct 2022 | 87.00 | 88.06 | 86.41 | 86.87 | 86.37 | 5,261,900 |
| 11 Oct 2022 | 86.71 | 87.20 | 85.64 | 86.21 | 85.72 | 5,531,300 |
| 10 Oct 2022 | 87.01 | 87.57 | 86.13 | 87.06 | 86.56 | 5,092,400 |
| 07 Oct 2022 | 88.54 | 88.90 | 86.30 | 87.03 | 86.53 | 6,606,400 |
| 06 Oct 2022 | 90.19 | 90.90 | 89.26 | 89.35 | 88.84 | 6,893,800 |
| 05 Oct 2022 | 87.73 | 90.64 | 87.55 | 90.12 | 89.61 | 7,980,800 |
| 04 Oct 2022 | 87.09 | 88.95 | 86.86 | 88.51 | 88.00 | 5,982,400 |
| 03 Oct 2022 | 84.75 | 86.22 | 83.80 | 85.62 | 85.13 | 6,739,900 |
| 30 Sept 2022 | 86.57 | 86.70 | 84.15 | 84.26 | 83.78 | 7,737,500 |
| 29 Sept 2022 | 86.81 | 87.34 | 85.61 | 86.57 | 86.08 | 6,881,500 |
| 28 Sept 2022 | 84.68 | 87.48 | 84.25 | 87.11 | 86.61 | 7,850,800 |
| 27 Sept 2022 | 85.97 | 86.50 | 83.17 | 84.28 | 83.80 | 8,628,800 |
| 26 Sept 2022 | 84.31 | 86.03 | 84.28 | 84.81 | 84.33 | 7,583,500 |
| 23 Sept 2022 | 83.90 | 84.44 | 83.23 | 84.17 | 83.69 | 7,153,200 |
| 22 Sept 2022 | 88.00 | 88.02 | 84.38 | 84.70 | 84.22 | 9,953,000 |
| 21 Sept 2022 | 91.29 | 91.52 | 88.57 | 88.60 | 88.09 | 8,806,800 |
| 20 Sept 2022 | 91.66 | 92.02 | 90.10 | 90.79 | 90.27 | 6,560,000 |
| 19 Sept 2022 | 90.89 | 92.55 | 90.83 | 92.14 | 91.61 | 6,287,000 |
| 16 Sept 2022 | 91.15 | 92.10 | 90.65 | 91.31 | 90.79 | 11,987,600 |
| 15 Sept 2022 | 92.09 | 93.15 | 91.73 | 92.22 | 91.69 | 11,052,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
