Starbucks Corporation Historical Share Prices | SBUX |

Date	Open	High	Low	Close	Avg Vol	Adj Close*
May-09	14.42	14.50	13.72	13.80	38,605,600	13.80
Apr-09	10.99	15.44	10.81	14.46	17,234,200	14.46
Mar-09	8.98	12.43	8.12	11.11	13,618,600	11.11
Feb-09	9.26	10.77	8.90	9.15	13,553,800	9.15
Jan-09	9.41	10.36	8.50	9.44	12,327,700	9.44
Dec-08	8.63	10.37	7.93	9.46	10,758,700	9.46
Nov-08	12.67	13.15	7.06	8.93	17,471,500	8.93
Oct-08	14.56	15.06	9.16	13.13	17,651,000	13.13
Sep-08	15.96	16.82	14.13	14.87	13,818,400	14.87
Aug-08	14.90	17.18	14.01	15.56	12,810,200	15.56
Jul-08	15.56	16.05	13.33	14.69	16,626,800	14.69
Jun-08	18.17	18.56	15.73	15.74	12,765,700	15.74
May-08	15.96	18.41	15.68	18.19	15,618,000	18.19
Apr-08	17.83	18.89	15.39	16.23	16,043,200	16.23
Mar-08	18.02	18.50	16.77	17.50	15,459,300	17.50
Feb-08	18.97	19.35	17.75	17.98	13,260,300	17.98
Jan-08	20.14	21.01	17.66	18.91	24,534,800	18.91
Dec-07	23.23	23.43	19.89	20.47	12,201,200	20.47
Nov-07	26.40	26.68	21.77	23.39	20,232,800	23.39
Oct-07	26.27	26.92	25.63	26.68	9,327,000	26.68
Sep-07	27.67	28.19	25.95	26.20	11,225,900	26.20
Aug-07	26.51	28.60	26.03	27.55	12,381,800	27.55
Jul-07	26.40	28.50	25.63	26.68	16,492,900	26.68
Jun-07	28.80	29.15	25.22	26.24	18,001,300	26.24
May-07	31.16	31.90	28.03	28.81	15,132,000	28.81
Apr-07	31.54	32.30	30.30	31.02	9,228,800	31.02
Mar-07	30.20	32.45	28.86	31.36	12,966,000	31.36
Feb-07	35.13	35.42	30.24	30.90	10,784,200	30.90
Jan-07	35.60	36.61	33.49	34.94	8,635,100	34.94
Dec-06	35.25	37.14	34.90	35.42	5,455,800	35.42
Nov-06	37.99	40.01	35.16	35.29	8,192,600	35.29
Oct-06	34.15	39.50	33.61	37.75	8,627,800	37.75
Sep-06	31.61	35.04	30.53	34.05	8,194,200	34.05
Aug-06	33.99	33.99	28.72	31.01	11,989,600	31.01
Jul-06	37.96	38.33	32.93	34.23	7,994,000	34.23
Jun-06	35.49	38.02	34.91	37.76	6,046,900	37.76
May-06	37.63	39.88	34.60	35.65	7,918,100	35.65
Apr-06	37.98	39.50	36.77	37.27	5,459,000	37.27
Mar-06	36.33	38.11	34.73	37.63	5,098,500	37.63
Feb-06	31.28	36.87	31.14	36.32	6,791,500	36.32
Jan-06	30.57	32.32	29.90	31.70	4,410,800	31.70
Dec-05	30.34	32.46	29.94	30.01	4,481,200	30.01
Nov-05	28.30	32.00	28.07	30.45	5,806,500	30.45
24-Oct-05	2 : 1 Stock Split
Oct-05	50.31	55.25	26.87	28.28	7,031,700	28.28
Sep-05	49.80	50.16	46.01	50.10	6,704,000	25.05
Aug-05	52.55	52.77	48.00	49.03	5,057,900	24.51
Jul-05	51.73	54.39	49.28	52.55	7,140,300	26.27
Jun-05	54.92	56.90	51.52	51.66	5,501,900	25.83
May-05	49.90	55.72	49.20	54.79	6,564,900	27.40
Apr-05	52.23	52.38	44.58	49.52	10,609,100	24.76
Mar-05	51.89	55.59	50.72	51.66	6,383,600	25.83
Feb-05	54.16	54.98	49.14	51.81	8,706,700	25.91
Jan-05	63.29	63.34	52.10	54.00	12,119,800	27.00
Dec-04	56.33	64.26	56.29	62.36	6,022,800	31.18
Nov-04	52.92	57.00	52.60	56.26	6,063,200	28.13
Oct-04	45.97	53.25	45.29	52.88	7,314,000	26.44
Sep-04	42.99	46.29	42.79	45.46	5,226,800	22.73
Aug-04	46.87	47.13	42.05	43.24	7,669,800	21.62
Jul-04	44.65	48.40	44.02	46.99	7,604,900	23.50
Jun-04	40.70	44.40	40.62	43.49	6,077,200	21.75
May-04	38.82	41.20	37.03	40.60	6,205,400	20.30
Apr-04	38.14	39.91	36.74	38.92	5,974,400	19.46
Mar-04	37.89	38.74	36.51	37.87	6,473,300	18.93
Feb-04	36.82	39.68	36.00	37.40	7,621,800	18.70
Jan-04	33.45	36.81	32.90	36.61	7,217,800	18.31
Dec-03	32.08	33.43	31.42	33.16	4,838,700	16.58
Nov-03	32.02	32.41	32.00	32.17	4,116,000	16.08
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices