New Zealand markets close in 2 hours 11 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.32-0.26 (-0.27%)
At close: 04:00PM EST
95.48 +0.16 (+0.17%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202296.6297.1795.0795.3295.327,328,860
26 Jan 202297.7098.6494.9095.5895.5811,863,000
25 Jan 202296.6798.0995.1397.0197.0112,368,500
24 Jan 202294.7598.3594.4198.1098.1017,205,300
21 Jan 202295.9098.4195.4796.3196.3113,432,500
20 Jan 202297.4998.9495.5995.7295.7220,311,500
19 Jan 202297.9498.3996.7896.8796.8710,856,800
18 Jan 202299.1799.3697.5197.7397.7311,396,000
14 Jan 2022101.91101.9199.09100.12100.1213,701,200
13 Jan 2022104.15104.67102.09102.40102.409,818,500
12 Jan 2022104.44105.32103.68103.87103.8711,810,500
11 Jan 2022106.04106.17103.71104.04104.0413,073,200
10 Jan 2022106.62107.01104.42106.03106.038,499,400
07 Jan 2022108.22109.71107.48107.57107.5711,262,500
06 Jan 2022110.00111.88109.99111.14111.146,099,900
05 Jan 2022114.40114.96110.40110.44110.448,662,300
04 Jan 2022116.90117.05114.17114.24114.248,367,600
03 Jan 2022116.47117.80114.78116.68116.685,475,700
31 Dec 2021115.67117.48115.60116.97116.973,673,700
30 Dec 2021116.38117.34116.08116.24116.244,068,700
29 Dec 2021115.40116.96115.31116.38116.384,215,300
28 Dec 2021114.00116.28113.81115.57115.574,561,600
27 Dec 2021112.60114.37112.39114.22114.223,716,700
23 Dec 2021112.23112.91111.99112.37112.373,359,600
22 Dec 2021110.20111.78110.00111.74111.743,643,300
21 Dec 2021109.00110.90108.87110.37110.374,682,200
20 Dec 2021107.07108.12106.61108.09108.096,313,700
17 Dec 2021111.27111.80108.22108.63108.6313,696,900
16 Dec 2021115.00115.40113.22113.59113.597,544,400
15 Dec 2021114.81115.20112.76114.68114.686,902,400
14 Dec 2021114.57115.30114.03114.71114.716,854,600
13 Dec 2021116.16116.83115.22115.56115.566,479,400
10 Dec 2021115.82117.09115.78116.73116.736,110,800
09 Dec 2021115.80116.41115.24115.35115.355,664,700
08 Dec 2021115.78116.65115.15116.25116.255,807,000
07 Dec 2021115.06117.19114.79116.26116.268,786,900
06 Dec 2021112.01114.17111.71113.36113.368,280,200
03 Dec 2021111.85112.85110.08111.24111.247,013,100
02 Dec 2021109.17112.08109.17111.42111.427,709,400
01 Dec 2021110.96113.35108.55108.66108.667,618,500
30 Nov 2021109.55111.09109.05109.64109.649,483,300
29 Nov 2021111.36111.69109.62110.73110.737,114,100
26 Nov 2021110.01110.83109.25110.66110.666,703,200
24 Nov 2021113.41114.26113.08113.97113.974,464,300
23 Nov 2021112.00114.11111.78113.58113.587,911,000
22 Nov 2021111.11112.59110.67111.45111.455,967,300
19 Nov 2021112.73112.90109.77110.78110.786,921,800
18 Nov 2021112.12113.23111.34112.90112.905,632,100
17 Nov 2021112.22113.11111.66112.52112.525,768,600
16 Nov 2021112.28113.11111.51112.23112.237,965,000
15 Nov 2021112.12113.65111.58111.87111.876,566,100
12 Nov 2021111.74112.24111.09111.72111.727,349,400
11 Nov 2021113.25113.25110.54111.44111.447,191,900
10 Nov 2021112.91114.46112.60113.25113.256,563,700
10 Nov 20210.49 Dividend
09 Nov 2021114.65115.60113.37114.13113.646,754,700
08 Nov 2021116.52117.47114.57115.16114.678,753,300
05 Nov 2021113.24117.33113.14116.91116.4110,255,500
04 Nov 2021111.60112.42110.93112.16111.688,212,600
03 Nov 2021111.33112.92110.11112.61112.136,422,600
02 Nov 2021110.25111.82109.79111.45110.9711,538,900
01 Nov 2021107.23110.15107.20109.80109.3314,184,600
29 Oct 2021107.50107.99104.02106.07105.6127,401,600
28 Oct 2021113.74114.60112.46113.20112.717,697,600
27 Oct 2021115.57115.57113.08113.51113.025,853,900
26 Oct 2021114.92115.28114.25114.92114.435,948,000
25 Oct 2021114.74114.88113.36114.71114.224,290,600
22 Oct 2021114.41114.98114.07114.55114.063,396,400
21 Oct 2021113.93114.56113.61114.44113.953,684,300
20 Oct 2021113.06115.11112.71113.86113.377,645,200
19 Oct 2021113.74114.54112.76113.49113.005,799,300
18 Oct 2021111.44113.57110.96113.37112.884,958,400
15 Oct 2021112.45112.92110.95111.45110.975,855,800
14 Oct 2021111.08112.61111.01111.87111.395,194,900
13 Oct 2021111.39111.48109.41110.76110.284,806,500
12 Oct 2021111.72111.87110.66111.00110.523,866,800
11 Oct 2021112.89113.56110.92110.94110.465,987,300
08 Oct 2021112.58112.66111.13111.22110.743,786,600
07 Oct 2021112.38112.98112.05112.21111.735,549,500
06 Oct 2021110.18112.02109.48111.64111.165,734,500
05 Oct 2021111.13111.48110.03110.85110.375,884,000
04 Oct 2021112.43113.08111.02111.46110.984,497,700
01 Oct 2021110.89113.46110.54112.92112.445,636,900
30 Sep 2021111.52112.16110.31110.31109.845,974,500
29 Sep 2021111.90112.52111.57112.17111.694,389,100
28 Sep 2021112.68113.00111.08111.71111.235,917,700
27 Sep 2021113.61114.67112.91113.68113.193,988,800
24 Sep 2021114.13114.86113.76114.11113.623,955,000
23 Sep 2021113.39114.71113.10114.14113.653,842,000
22 Sep 2021113.06114.03112.32113.07112.584,578,200
21 Sep 2021111.92113.60111.75112.22111.745,468,400
20 Sep 2021111.35112.27110.38111.82111.347,795,200
17 Sep 2021114.54114.85113.12113.41112.929,261,000
16 Sep 2021114.79115.27113.19114.67114.187,997,000
15 Sep 2021116.96117.02113.12114.64114.1511,556,200
14 Sep 2021119.72119.86118.36118.86118.354,722,800
13 Sep 2021119.89120.15118.56119.18118.674,381,100
10 Sep 2021119.35120.76118.89119.34118.836,516,800
09 Sep 2021117.98120.07117.80118.79118.284,711,200
08 Sep 2021116.10118.19115.51118.04117.535,548,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...