Skip to search.
 FTSE 100 Up0.08%

Starbucks Corporation (SBUX)

-NasdaqGS
55.15 Down 0.14(0.25%) 27 May 21:00
|After Hours: : 55.11 Down 0.04 (0.07%) 27 May 23:36
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseAvg VolAdj Close*
1 May 200914.4214.5013.7213.8077,211,2006.30
1 Apr 200910.9915.4410.8114.4634,468,5006.60
2 Mar 20098.9812.438.1211.1127,237,3005.07
2 Feb 20099.2610.778.909.1527,107,6004.18
2 Jan 20099.4110.368.509.4424,655,5004.31
1 Dec 20088.6310.377.939.4621,517,5004.32
3 Nov 200812.6713.157.068.9334,943,0004.08
1 Oct 200814.5615.069.1613.1335,302,1005.99
2 Sep 200815.9616.8214.1314.8727,636,8006.79
1 Aug 200814.9017.1814.0115.5625,620,5007.10
1 Jul 200815.5616.0513.3314.6933,253,6006.71
2 Jun 200818.1718.5615.7315.7425,531,4007.19
1 May 200815.9618.4115.6818.1931,236,1008.30
1 Apr 200817.8318.8915.3916.2332,086,4007.41
3 Mar 200818.0218.5016.7717.5030,918,6007.99
1 Feb 200818.9719.3517.7517.9826,520,6008.21
2 Jan 200820.1421.0117.6618.9149,069,7008.63
3 Dec 200723.2323.4319.8920.4724,402,5009.35
1 Nov 200726.4026.6821.7723.3940,480,40010.68
1 Oct 200726.2726.9225.6326.6818,654,00012.18
4 Sep 200727.6728.1925.9526.2022,451,90011.96
1 Aug 200726.5128.6026.0327.5524,763,70012.58
2 Jul 200726.4028.5025.6326.6832,985,80012.18
1 Jun 200728.8029.1525.2226.2436,002,60011.98
1 May 200731.1631.9028.0328.8130,264,10013.15
2 Apr 200731.5432.3030.3031.0218,457,60014.16
1 Mar 200730.2032.4528.8631.3625,932,10014.32
1 Feb 200735.1335.4230.2430.9021,568,40014.11
3 Jan 200735.6036.6133.4934.9417,270,30015.95
1 Dec 200635.2537.1434.9035.4210,911,70016.17
1 Nov 200637.9940.0135.1635.2916,385,30016.11
2 Oct 200634.1539.5033.6137.7517,255,60017.23
1 Sep 200631.6135.0430.5334.0516,388,50015.55
1 Aug 200633.9933.9928.7231.0123,979,20014.16
3 Jul 200637.9638.3332.9334.2315,988,20015.63
1 Jun 200635.4938.0234.9137.7612,093,80017.24
1 May 200637.6339.8834.6035.6515,836,20016.28
3 Apr 200637.9839.5036.7737.2710,918,10017.02
1 Mar 200636.3338.1134.7337.6310,197,20017.18
1 Feb 200631.2836.8731.1436.3213,583,00016.58
3 Jan 200630.5732.3229.9031.708,821,70014.47
1 Dec 200530.3432.4629.9430.018,962,40013.70
1 Nov 200528.3032.0028.0730.4511,613,80013.90
24 Oct 20052: 1 Stock Split
3 Oct 200550.3155.2526.8728.2814,063,40012.91
1 Sep 200549.8050.1646.0150.1013,408,10011.44
1 Aug 200552.5552.7748.0049.0310,115,80011.19
1 Jul 200551.7354.3949.2852.5514,280,60012.00
1 Jun 200554.9256.9051.5251.6611,003,90011.79
2 May 200549.9055.7249.2054.7913,129,90012.51
1 Apr 200552.2352.3844.5849.5221,218,30011.30
1 Mar 200551.8955.5950.7251.6612,767,30011.79
1 Feb 200554.1654.9849.1451.8117,413,50011.83
3 Jan 200563.2963.3452.1054.0024,239,60012.33
1 Dec 200456.3364.2656.2962.3612,045,60014.24
1 Nov 200452.9257.0052.6056.2612,126,50012.84
1 Oct 200445.9753.2545.2952.8814,628,10012.07
1 Sep 200442.9946.2942.7945.4610,453,60010.38
2 Aug 200446.8747.1342.0543.2415,339,7009.87
1 Jul 200444.6548.4044.0246.9915,209,80010.73
1 Jun 200440.7044.4040.6243.4912,154,5009.93
3 May 200438.8241.2037.0340.6012,410,8009.27
1 Apr 200438.1439.9136.7438.9211,948,8008.88
1 Mar 200437.8938.7436.5137.8712,946,6008.64
2 Feb 200436.8239.6836.0037.4015,243,7008.54
2 Jan 200433.4536.8132.9036.6114,435,6008.36
1 Dec 200332.0833.4331.4233.169,677,4007.57
28 Nov 200332.0232.4132.0032.178,232,0007.34
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.