UK markets closed

Starbucks Corp (0QZH.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
73.08-0.68 (-0.92%)
At close: 05:35PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202473.5274.1873.0573.0873.0832,519
03 May 202473.7675.5273.1873.8373.8351,385
02 May 202473.8274.7774.3073.7673.76103,774
01 May 202487.2374.0973.0173.8273.82148,642
30 Apr 202488.5088.8787.1887.2387.236,356
29 Apr 202487.8188.6287.9588.5088.5038,318
26 Apr 202488.6589.2187.4087.8187.8110,441
25 Apr 202488.1189.6787.7188.6588.6514,012
24 Apr 202488.3588.2686.9688.1188.1115,273
23 Apr 202487.8088.7787.3188.3588.3511,091
22 Apr 202487.4288.4087.3787.8087.80303,998
19 Apr 202486.4588.0687.1587.4287.4222,662
18 Apr 202485.6087.0886.0886.4586.459,943
17 Apr 202485.1186.3085.3485.6085.6010,070
16 Apr 202485.3886.1584.4485.1185.11251,112
15 Apr 202486.2186.3785.0085.3885.3817,604
12 Apr 202486.2586.0784.2886.2186.2131,671
11 Apr 202485.7286.3085.2686.2586.2515,636
10 Apr 202487.2586.8785.6185.7285.7220,593
09 Apr 202487.1487.6086.3287.2587.2514,141
08 Apr 202488.1387.3686.3687.1487.1420,616
05 Apr 202489.1188.0786.9988.1388.1320,691
04 Apr 202489.5689.3288.6289.1189.1114,827
03 Apr 202490.1589.8389.0389.5689.5612,612
02 Apr 202491.1491.5789.3390.1590.1521,024
28 Mar 202491.1592.2091.3391.1591.159,222
27 Mar 202490.5091.8290.6290.5090.5013,332
26 Mar 202490.6091.0090.2490.6090.6015,944
25 Mar 202490.7091.1190.4790.7090.7015,846
22 Mar 202491.7591.7490.0990.1090.109,366
21 Mar 202492.8093.1191.7192.8092.8012,587
20 Mar 202491.4592.6291.5391.4591.456,331
19 Mar 202490.8091.9190.8090.8090.80762,617
18 Mar 202490.4091.3790.5690.4090.4014,538
15 Mar 202491.6591.9390.1791.6591.6513,613
14 Mar 202491.6591.3090.4291.6591.6511,789
13 Mar 202492.3092.8790.8990.8090.8018,007
12 Mar 202492.5092.6791.2492.5092.5011,188
11 Mar 202491.2592.9191.2092.9092.90136,055
08 Mar 202490.4091.5390.6091.0591.0520,270
07 Mar 202491.3591.7390.3090.4090.4013,347
06 Mar 202492.5092.0291.1391.3591.355,971
05 Mar 202493.2592.1491.1092.5092.506,055
04 Mar 202494.7093.3792.0593.2593.253,864
01 Mar 202494.8094.6092.9494.7094.706,315
29 Feb 202493.8594.7093.4094.8094.805,825
28 Feb 202494.5094.1392.9893.8593.85162,579
27 Feb 202495.2594.6793.6794.5094.507,775
26 Feb 202495.4595.5694.6395.3095.305,753
23 Feb 202495.2596.8695.7095.4595.457,887
22 Feb 202495.1595.7694.2295.2595.2510,052
21 Feb 202493.3595.7693.8595.1595.159,483
20 Feb 202493.1594.1193.1093.3593.358,478
19 Feb 202493.7593.7593.7593.7593.75-
16 Feb 202494.5094.1792.7593.7593.75889,140
15 Feb 202494.3094.2393.0494.5094.5011,584
14 Feb 202495.2594.4393.8094.3094.302,965
13 Feb 202497.1595.4593.6095.3095.304,435
12 Feb 202497.7597.0995.7897.1597.159,919
09 Feb 202494.8097.9996.2997.8097.809,066
08 Feb 202496.6095.8693.9294.8094.806,703
08 Feb 20240.57 Dividend
07 Feb 202494.1096.6294.4596.6096.038,124
06 Feb 202492.9095.5192.3594.1093.549,890
05 Feb 202493.1592.8191.9392.9092.356,450
02 Feb 202493.2593.5791.7093.1592.6010,729
01 Feb 202494.5093.4691.8793.2592.7015,046
31 Jan 202493.5598.3293.1394.5093.9447,481
30 Jan 202493.2594.3892.6593.5593.0018,026
29 Jan 202492.5093.3192.2893.2592.7029,670
26 Jan 202491.7593.4792.4192.5091.958,052
25 Jan 202492.3092.5891.7391.7591.213,447
24 Jan 202493.3592.8192.0092.3091.766,434
23 Jan 202494.0093.6392.1993.3592.801,173,671
22 Jan 202493.6593.8692.8394.0093.458,399
19 Jan 202491.7593.9692.6693.6593.105,386
18 Jan 202492.3092.9891.8291.7591.2111,489
17 Jan 202492.7092.0091.4092.3091.767,935
16 Jan 202492.0092.6891.7292.7092.1519,428
15 Jan 202492.5092.5092.5092.5091.95-
12 Jan 202492.7093.3991.8692.5091.954,954
11 Jan 202493.1593.6791.9092.7092.15526,446
10 Jan 202492.9093.5292.8893.1592.60528,376
09 Jan 202492.9094.1992.9692.9092.3515,782
08 Jan 202493.4594.0092.9592.9092.354,501
05 Jan 202493.6593.5392.5093.4592.903,321
04 Jan 202494.0094.5193.0093.6593.105,345
03 Jan 202494.9094.2393.0794.0093.454,487
02 Jan 202495.4595.9193.9894.9094.346,742
29 Dec 202395.2596.3395.3695.5094.945,526
28 Dec 202395.4595.6895.1395.2594.694,614
27 Dec 202395.2595.7594.8595.5094.946,057
22 Dec 202395.4595.8194.3695.3094.742,201
21 Dec 202396.0095.3894.4795.4594.899,133
20 Dec 202397.7596.8395.7396.0095.438,290
19 Dec 202396.6098.0496.5697.8097.2265,234
18 Dec 202397.5597.4095.9496.6096.035,735
15 Dec 202398.5098.1896.8097.6097.024,302
14 Dec 202398.1098.7997.1698.5097.926,935
13 Dec 202398.3098.6196.8798.1097.524,981
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...