Skip to search.
 FTSE 100 Up0.62%

Starbucks Corporation (SBUX)

-NasdaqGS
70.15 Down 0.64(0.90%) 17 Apr 21:00
|After Hours: : 70.15 0.00 (0.00%) 17 Apr 23:58
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseAvg VolAdj Close*
1 May 200914.4214.5013.7213.8038,605,60012.99
1 Apr 200910.9915.4410.8114.4617,234,20013.62
2 Mar 20098.9812.438.1211.1113,618,60010.46
2 Feb 20099.2610.778.909.1513,553,8008.62
2 Jan 20099.4110.368.509.4412,327,7008.89
1 Dec 20088.6310.377.939.4610,758,7008.91
3 Nov 200812.6713.157.068.9317,471,5008.41
1 Oct 200814.5615.069.1613.1317,651,00012.36
2 Sep 200815.9616.8214.1314.8713,818,40014.00
1 Aug 200814.9017.1814.0115.5612,810,20014.65
1 Jul 200815.5616.0513.3314.6916,626,80013.83
2 Jun 200818.1718.5615.7315.7412,765,70014.82
1 May 200815.9618.4115.6818.1915,618,00017.13
1 Apr 200817.8318.8915.3916.2316,043,20015.28
3 Mar 200818.0218.5016.7717.5015,459,30016.48
1 Feb 200818.9719.3517.7517.9813,260,30016.93
2 Jan 200820.1421.0117.6618.9124,534,80017.81
3 Dec 200723.2323.4319.8920.4712,201,20019.27
1 Nov 200726.4026.6821.7723.3920,240,20022.02
1 Oct 200726.2726.9225.6326.689,327,00025.12
4 Sep 200727.6728.1925.9526.2011,225,90024.67
1 Aug 200726.5128.6026.0327.5512,381,80025.94
2 Jul 200726.4028.5025.6326.6816,492,90025.12
1 Jun 200728.8029.1525.2226.2418,001,30024.71
1 May 200731.1631.9028.0328.8115,132,00027.13
2 Apr 200731.5432.3030.3031.029,228,80029.21
1 Mar 200730.2032.4528.8631.3612,966,00029.53
1 Feb 200735.1335.4230.2430.9010,784,20029.09
3 Jan 200735.6036.6133.4934.948,635,10032.90
1 Dec 200635.2537.1434.9035.425,455,80033.35
1 Nov 200637.9940.0135.1635.298,192,60033.23
2 Oct 200634.1539.5033.6137.758,627,80035.54
1 Sep 200631.6135.0430.5334.058,194,20032.06
1 Aug 200633.9933.9928.7231.0111,989,60029.20
3 Jul 200637.9638.3332.9334.237,994,10032.23
1 Jun 200635.4938.0234.9137.766,046,90035.55
1 May 200637.6339.8834.6035.657,918,10033.57
3 Apr 200637.9839.5036.7737.275,459,00035.09
1 Mar 200636.3338.1134.7337.635,098,60035.43
1 Feb 200631.2836.8731.1436.326,791,50034.20
3 Jan 200630.5732.3229.9031.704,410,80029.85
1 Dec 200530.3432.4629.9430.014,481,20028.26
1 Nov 200528.3032.0028.0730.455,806,90028.67
24 Oct 20052: 1 Stock Split
3 Oct 200550.3155.2526.8728.287,031,70026.63
1 Sep 200549.8050.1646.0150.106,704,00023.59
1 Aug 200552.5552.7748.0049.035,057,90023.08
1 Jul 200551.7354.3949.2852.557,140,30024.74
1 Jun 200554.9256.9051.5251.665,501,90024.32
2 May 200549.9055.7249.2054.796,564,90025.79
1 Apr 200552.2352.3844.5849.5210,609,10023.31
1 Mar 200551.8955.5950.7251.666,383,60024.32
1 Feb 200554.1654.9849.1451.818,706,70024.39
3 Jan 200563.2963.3452.1054.0012,119,80025.42
1 Dec 200456.3364.2656.2962.366,022,80029.36
1 Nov 200452.9257.0052.6056.266,063,20026.49
1 Oct 200445.9753.2545.2952.887,314,00024.90
1 Sep 200442.9946.2942.7945.465,226,80021.40
2 Aug 200446.8747.1342.0543.247,669,80020.36
1 Jul 200444.6548.4044.0246.997,604,90022.12
1 Jun 200440.7044.4040.6243.496,077,20020.47
3 May 200438.8241.2037.0340.606,205,40019.11
1 Apr 200438.1439.9136.7438.925,974,40018.32
1 Mar 200437.8938.7436.5137.876,473,30017.83
2 Feb 200436.8239.6836.0037.407,621,80017.61
2 Jan 200433.4536.8132.9036.617,217,80017.24
1 Dec 200332.0833.4331.4233.164,838,70015.61
28 Nov 200332.0232.4132.0032.174,116,00015.15
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.