Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

97.00

+1.46

(+1.53%)

As of 03:13PM EST. Market open.

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	95.95	97.17	95.47	97.00	97.00	8,902,031
05 Dec 2023	97.38	97.48	94.85	95.54	95.54	16,027,300
04 Dec 2023	98.39	98.88	96.77	97.60	97.60	11,477,400
01 Dec 2023	98.50	99.28	97.52	99.20	99.20	12,503,900
30 Nov 2023	100.06	100.12	98.42	99.30	99.30	11,442,600
29 Nov 2023	101.51	101.69	99.53	99.85	99.85	8,428,500
28 Nov 2023	101.96	102.05	100.89	101.18	101.18	6,848,100
27 Nov 2023	102.29	103.09	102.07	102.36	102.36	7,853,600
24 Nov 2023	103.44	103.60	102.47	102.78	102.78	3,206,400
22 Nov 2023	104.16	104.68	103.28	103.44	103.44	4,828,700
21 Nov 2023	104.45	104.68	103.17	103.69	103.69	6,149,000
20 Nov 2023	105.21	105.47	103.86	104.30	104.30	9,799,500
17 Nov 2023	107.18	107.50	105.48	105.57	105.57	6,341,800
16 Nov 2023	106.28	107.66	106.20	107.21	107.21	8,037,200
15 Nov 2023	105.66	106.54	105.66	106.03	106.03	7,980,200
14 Nov 2023	104.48	105.82	104.24	105.60	105.60	8,323,000
13 Nov 2023	103.92	104.23	102.96	103.51	103.51	7,120,800
10 Nov 2023	102.60	104.35	101.98	104.33	104.33	7,338,500
09 Nov 2023	104.30	104.46	102.03	102.23	102.23	7,607,000
09 Nov 2023	0.57 Dividend
08 Nov 2023	103.74	104.82	103.65	104.30	103.73	7,453,000
07 Nov 2023	104.23	104.39	103.33	103.68	103.11	6,239,500
06 Nov 2023	102.87	104.09	101.97	104.03	103.46	7,532,000
03 Nov 2023	100.62	103.77	100.50	102.65	102.09	15,994,400
02 Nov 2023	100.99	101.92	99.74	100.01	99.46	23,396,300
01 Nov 2023	91.83	91.86	90.55	91.35	90.85	14,292,500
31 Oct 2023	93.17	93.32	92.00	92.24	91.74	9,308,300
30 Oct 2023	93.12	93.71	92.72	93.15	92.64	7,852,700
27 Oct 2023	92.64	93.73	91.77	92.02	91.52	8,293,600
26 Oct 2023	93.81	94.48	92.60	92.67	92.16	6,201,700
25 Oct 2023	94.32	95.36	93.97	94.00	93.49	5,497,300
24 Oct 2023	94.28	94.98	94.06	94.62	94.10	3,600,200
23 Oct 2023	93.93	95.03	93.29	94.20	93.69	4,481,000
20 Oct 2023	94.62	95.09	94.14	94.19	93.68	4,698,000
19 Oct 2023	94.37	95.66	94.17	94.42	93.90	5,610,800
18 Oct 2023	93.94	94.53	93.50	93.75	93.24	4,110,700
17 Oct 2023	92.75	94.19	92.63	94.18	93.67	6,086,700
16 Oct 2023	92.17	93.86	91.85	93.65	93.14	4,595,900
13 Oct 2023	91.28	92.06	91.05	91.48	90.98	4,780,100
12 Oct 2023	91.84	92.25	90.77	91.42	90.92	5,485,200
11 Oct 2023	93.29	93.63	91.85	91.95	91.45	4,499,200
10 Oct 2023	92.96	93.97	92.87	93.18	92.67	4,974,800
09 Oct 2023	92.45	92.79	91.43	92.68	92.17	4,120,700
06 Oct 2023	92.00	93.34	91.68	92.85	92.34	6,978,900
05 Oct 2023	91.14	93.05	91.14	92.37	91.87	7,548,600
04 Oct 2023	89.89	91.43	89.81	91.15	90.65	6,166,100
03 Oct 2023	90.50	91.07	89.21	89.48	88.99	6,666,600
02 Oct 2023	91.05	91.74	90.79	91.13	90.63	6,430,500
29 Sept 2023	92.61	93.06	90.84	91.27	90.77	7,698,600
28 Sept 2023	91.17	91.39	90.21	91.08	90.58	4,736,300
27 Sept 2023	92.46	92.73	90.38	91.17	90.67	4,731,500
26 Sept 2023	92.00	92.49	91.18	92.00	91.50	6,086,600
25 Sept 2023	92.89	93.47	92.25	92.74	92.23	4,818,800
22 Sept 2023	93.43	94.34	93.37	93.68	93.17	5,118,900
21 Sept 2023	95.16	95.32	93.03	93.10	92.59	6,108,800
20 Sept 2023	95.45	96.62	95.05	95.16	94.64	4,572,100
19 Sept 2023	95.21	95.47	94.27	95.29	94.77	6,803,000
18 Sept 2023	96.30	96.97	96.09	96.76	96.23	4,477,500
15 Sept 2023	97.25	97.47	96.05	96.23	95.70	8,766,700
14 Sept 2023	96.77	97.78	96.25	97.16	96.63	6,039,700
13 Sept 2023	96.20	97.30	96.04	96.93	96.40	5,830,200
12 Sept 2023	95.50	96.51	95.20	96.24	95.71	5,007,600
11 Sept 2023	95.65	96.23	95.22	95.67	95.15	5,577,500
08 Sept 2023	95.25	95.85	94.75	95.28	94.76	4,754,700
07 Sept 2023	95.49	95.82	95.02	95.10	94.58	6,404,100
06 Sept 2023	96.42	96.55	95.37	95.95	95.43	5,428,400
05 Sept 2023	97.52	97.81	96.59	96.84	96.31	5,414,300
01 Sept 2023	98.40	98.75	97.04	98.00	97.46	4,747,100
31 Aug 2023	99.00	99.33	97.28	97.44	96.91	5,624,500
30 Aug 2023	99.02	99.72	99.00	99.24	98.70	4,212,200
29 Aug 2023	97.36	99.23	97.34	99.15	98.61	5,512,300
28 Aug 2023	95.94	97.20	95.83	97.04	96.51	5,098,900
25 Aug 2023	95.54	95.96	94.51	95.48	94.96	5,360,400
24 Aug 2023	94.75	95.63	93.71	94.83	94.31	7,824,500
23 Aug 2023	96.42	96.56	94.01	95.18	94.66	9,704,500
22 Aug 2023	96.49	96.74	95.60	96.07	95.54	3,640,500
21 Aug 2023	97.32	97.57	96.16	96.46	95.93	3,753,200
18 Aug 2023	96.01	97.49	95.79	97.23	96.70	4,125,500
17 Aug 2023	99.00	99.10	96.43	96.57	96.04	5,291,100
16 Aug 2023	99.61	100.09	98.89	98.98	98.44	3,679,500
15 Aug 2023	100.13	100.65	99.78	100.04	99.49	3,203,700
14 Aug 2023	100.48	101.22	100.20	101.01	100.46	3,239,300
11 Aug 2023	101.40	101.40	100.14	100.99	100.44	3,179,700
10 Aug 2023	100.54	102.37	100.40	101.66	101.10	6,844,200
10 Aug 2023	0.53 Dividend
09 Aug 2023	101.00	101.58	99.47	99.92	98.85	4,494,300
08 Aug 2023	101.22	101.42	99.89	100.70	99.62	4,058,400
07 Aug 2023	101.42	101.86	100.94	101.74	100.65	5,222,700
04 Aug 2023	102.96	103.15	100.52	100.68	99.60	5,196,700
03 Aug 2023	101.97	102.90	101.45	102.33	101.23	5,547,500
02 Aug 2023	100.50	104.46	99.29	102.13	101.03	14,463,100
01 Aug 2023	101.47	101.71	100.40	101.26	100.17	7,784,300
31 Jul 2023	101.31	101.83	100.86	101.57	100.48	6,377,400
28 Jul 2023	101.50	101.83	100.81	101.25	100.16	5,320,700
27 Jul 2023	102.03	102.43	100.54	100.78	99.70	5,373,400
26 Jul 2023	102.21	102.67	101.30	101.73	100.64	6,568,300
25 Jul 2023	102.43	103.77	102.33	102.92	101.81	5,627,500
24 Jul 2023	102.88	103.41	102.32	102.78	101.68	4,746,600
21 Jul 2023	101.80	103.55	101.61	102.82	101.72	20,369,100
20 Jul 2023	101.78	102.48	100.70	100.88	99.80	5,466,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,463.49+106.50(+0.94%)

NZD/USD0.6140+0.0008(+0.14%)

ALL ORDS7,386.70+116.90(+1.61%)

OIL69.39-2.93(-4.05%)

GOLD2,046.90+10.60(+0.52%)

Starbucks Corporation (SBUX)

NZX 50
11,463.49
+106.50(+0.94%)

NZD/USD
0.6140
+0.0008(+0.14%)

ALL ORDS
7,386.70
+116.90(+1.61%)

OIL
69.39
-2.93(-4.05%)

GOLD
2,046.90
+10.60(+0.52%)