New Zealand markets open in 47 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202395.9597.1795.4797.0097.008,902,031
05 Dec 202397.3897.4894.8595.5495.5416,027,300
04 Dec 202398.3998.8896.7797.6097.6011,477,400
01 Dec 202398.5099.2897.5299.2099.2012,503,900
30 Nov 2023100.06100.1298.4299.3099.3011,442,600
29 Nov 2023101.51101.6999.5399.8599.858,428,500
28 Nov 2023101.96102.05100.89101.18101.186,848,100
27 Nov 2023102.29103.09102.07102.36102.367,853,600
24 Nov 2023103.44103.60102.47102.78102.783,206,400
22 Nov 2023104.16104.68103.28103.44103.444,828,700
21 Nov 2023104.45104.68103.17103.69103.696,149,000
20 Nov 2023105.21105.47103.86104.30104.309,799,500
17 Nov 2023107.18107.50105.48105.57105.576,341,800
16 Nov 2023106.28107.66106.20107.21107.218,037,200
15 Nov 2023105.66106.54105.66106.03106.037,980,200
14 Nov 2023104.48105.82104.24105.60105.608,323,000
13 Nov 2023103.92104.23102.96103.51103.517,120,800
10 Nov 2023102.60104.35101.98104.33104.337,338,500
09 Nov 2023104.30104.46102.03102.23102.237,607,000
09 Nov 20230.57 Dividend
08 Nov 2023103.74104.82103.65104.30103.737,453,000
07 Nov 2023104.23104.39103.33103.68103.116,239,500
06 Nov 2023102.87104.09101.97104.03103.467,532,000
03 Nov 2023100.62103.77100.50102.65102.0915,994,400
02 Nov 2023100.99101.9299.74100.0199.4623,396,300
01 Nov 202391.8391.8690.5591.3590.8514,292,500
31 Oct 202393.1793.3292.0092.2491.749,308,300
30 Oct 202393.1293.7192.7293.1592.647,852,700
27 Oct 202392.6493.7391.7792.0291.528,293,600
26 Oct 202393.8194.4892.6092.6792.166,201,700
25 Oct 202394.3295.3693.9794.0093.495,497,300
24 Oct 202394.2894.9894.0694.6294.103,600,200
23 Oct 202393.9395.0393.2994.2093.694,481,000
20 Oct 202394.6295.0994.1494.1993.684,698,000
19 Oct 202394.3795.6694.1794.4293.905,610,800
18 Oct 202393.9494.5393.5093.7593.244,110,700
17 Oct 202392.7594.1992.6394.1893.676,086,700
16 Oct 202392.1793.8691.8593.6593.144,595,900
13 Oct 202391.2892.0691.0591.4890.984,780,100
12 Oct 202391.8492.2590.7791.4290.925,485,200
11 Oct 202393.2993.6391.8591.9591.454,499,200
10 Oct 202392.9693.9792.8793.1892.674,974,800
09 Oct 202392.4592.7991.4392.6892.174,120,700
06 Oct 202392.0093.3491.6892.8592.346,978,900
05 Oct 202391.1493.0591.1492.3791.877,548,600
04 Oct 202389.8991.4389.8191.1590.656,166,100
03 Oct 202390.5091.0789.2189.4888.996,666,600
02 Oct 202391.0591.7490.7991.1390.636,430,500
29 Sept 202392.6193.0690.8491.2790.777,698,600
28 Sept 202391.1791.3990.2191.0890.584,736,300
27 Sept 202392.4692.7390.3891.1790.674,731,500
26 Sept 202392.0092.4991.1892.0091.506,086,600
25 Sept 202392.8993.4792.2592.7492.234,818,800
22 Sept 202393.4394.3493.3793.6893.175,118,900
21 Sept 202395.1695.3293.0393.1092.596,108,800
20 Sept 202395.4596.6295.0595.1694.644,572,100
19 Sept 202395.2195.4794.2795.2994.776,803,000
18 Sept 202396.3096.9796.0996.7696.234,477,500
15 Sept 202397.2597.4796.0596.2395.708,766,700
14 Sept 202396.7797.7896.2597.1696.636,039,700
13 Sept 202396.2097.3096.0496.9396.405,830,200
12 Sept 202395.5096.5195.2096.2495.715,007,600
11 Sept 202395.6596.2395.2295.6795.155,577,500
08 Sept 202395.2595.8594.7595.2894.764,754,700
07 Sept 202395.4995.8295.0295.1094.586,404,100
06 Sept 202396.4296.5595.3795.9595.435,428,400
05 Sept 202397.5297.8196.5996.8496.315,414,300
01 Sept 202398.4098.7597.0498.0097.464,747,100
31 Aug 202399.0099.3397.2897.4496.915,624,500
30 Aug 202399.0299.7299.0099.2498.704,212,200
29 Aug 202397.3699.2397.3499.1598.615,512,300
28 Aug 202395.9497.2095.8397.0496.515,098,900
25 Aug 202395.5495.9694.5195.4894.965,360,400
24 Aug 202394.7595.6393.7194.8394.317,824,500
23 Aug 202396.4296.5694.0195.1894.669,704,500
22 Aug 202396.4996.7495.6096.0795.543,640,500
21 Aug 202397.3297.5796.1696.4695.933,753,200
18 Aug 202396.0197.4995.7997.2396.704,125,500
17 Aug 202399.0099.1096.4396.5796.045,291,100
16 Aug 202399.61100.0998.8998.9898.443,679,500
15 Aug 2023100.13100.6599.78100.0499.493,203,700
14 Aug 2023100.48101.22100.20101.01100.463,239,300
11 Aug 2023101.40101.40100.14100.99100.443,179,700
10 Aug 2023100.54102.37100.40101.66101.106,844,200
10 Aug 20230.53 Dividend
09 Aug 2023101.00101.5899.4799.9298.854,494,300
08 Aug 2023101.22101.4299.89100.7099.624,058,400
07 Aug 2023101.42101.86100.94101.74100.655,222,700
04 Aug 2023102.96103.15100.52100.6899.605,196,700
03 Aug 2023101.97102.90101.45102.33101.235,547,500
02 Aug 2023100.50104.4699.29102.13101.0314,463,100
01 Aug 2023101.47101.71100.40101.26100.177,784,300
31 Jul 2023101.31101.83100.86101.57100.486,377,400
28 Jul 2023101.50101.83100.81101.25100.165,320,700
27 Jul 2023102.03102.43100.54100.7899.705,373,400
26 Jul 2023102.21102.67101.30101.73100.646,568,300
25 Jul 2023102.43103.77102.33102.92101.815,627,500
24 Jul 2023102.88103.41102.32102.78101.684,746,600
21 Jul 2023101.80103.55101.61102.82101.7220,369,100
20 Jul 2023101.78102.48100.70100.8899.805,466,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...