UK markets closed

Starbucks Corporation (SBUX.NE)

Cboe CA - Cboe CA Real-time price. Currency in CAD
Add to watchlist
23.44+0.30 (+1.30%)
As of 11:37AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202423.0023.4623.0023.4423.4420,874
31 May 202422.7523.1422.7523.1423.1415,187
30 May 202422.2922.6522.2922.7422.748,641
29 May 202422.2522.5322.2122.1822.1820,559
28 May 202422.7922.7922.3622.3622.3617,588
27 May 202423.0023.0023.0023.0023.001,080
24 May 202422.6722.8422.5322.7722.7718,086
23 May 202423.1623.2222.4322.6022.6044,409
22 May 202422.3423.3522.3423.2523.2566,416
21 May 202422.3722.5022.3622.4622.4627,531
17 May 202421.7322.4821.7122.4822.4866,579
16 May 202421.7321.8021.5021.7321.7321,763
16 May 20240.163922 Dividend
15 May 202421.9021.9121.7521.8521.6922,804
14 May 202422.0422.1021.7721.8021.6417,129
13 May 202422.0422.1621.8721.9721.8139,678
10 May 202421.7721.9721.6821.9421.7830,752
09 May 202421.1821.8121.1121.7921.6358,440
08 May 202420.8721.4520.8721.1821.0250,932
07 May 202421.0421.0420.7220.9020.7458,503
06 May 202421.1721.4020.9821.0420.8851,793
03 May 202421.8021.8021.4421.1220.9615,103
02 May 202421.6621.6621.2021.6421.4858,989
01 May 202421.9222.1221.0221.5821.421,500
30 Apr 202425.3125.6525.2525.5725.389,359
29 Apr 202425.4725.5425.4125.5125.3222,790
26 Apr 202425.2725.7525.2725.4925.307,043
25 Apr 202425.8525.8525.3325.3525.166,164
24 Apr 202425.2525.6425.1525.6425.4520,627
23 Apr 202425.6525.6525.2525.3625.177,828
22 Apr 202425.4525.5625.3525.4525.2617,161
19 Apr 202425.0225.4025.0225.2725.0814,534
18 Apr 202424.8725.2224.8725.1724.9811,433
17 Apr 202424.9524.9524.6624.9324.7412,849
16 Apr 202424.5024.8224.4124.6724.4822,411
15 Apr 202424.6924.9224.5424.6224.4426,443
12 Apr 202424.7024.7024.3724.5424.3632,349
11 Apr 202424.8524.9324.6424.8424.6580,238
10 Apr 202424.8825.0524.7524.8424.6519,340
09 Apr 202425.3025.3024.9225.1824.9932,769
08 Apr 202425.1025.2024.9925.2025.0110,451
05 Apr 202425.2525.3725.1125.1224.9322,022
04 Apr 202425.7025.7825.3225.3025.1117,057
03 Apr 202425.8425.9525.6325.6425.4518,927
02 Apr 202426.3426.3425.7825.8225.6346,049
01 Apr 202426.4526.4726.3126.4626.269,847
28 Mar 202426.5926.6226.4026.4126.2110,704
27 Mar 202426.2726.5226.2726.4426.2420,063
26 Mar 202426.2026.2826.1026.1325.9312,676
25 Mar 202426.2326.2726.1726.2126.017,964
22 Mar 202426.4426.4426.0726.2526.0522,058
21 Mar 202426.8726.8726.5026.5026.3013,349
20 Mar 202426.5126.7726.4826.7726.577,479
19 Mar 202426.3726.5326.3626.4826.286,395
18 Mar 202426.2026.4026.2026.3126.1110,098
15 Mar 202426.3626.3626.0626.0625.869,457
14 Mar 202426.3326.4926.1826.4826.2813,554
13 Mar 202426.7726.8026.3026.4726.2721,027
12 Mar 202426.5726.7726.4026.7326.5317,503
11 Mar 202426.3526.8626.3526.6326.4323,789
08 Mar 202426.1826.4226.1726.3526.1525,502
07 Mar 202426.3126.3726.1626.3026.109,158
06 Mar 202426.4026.5826.4026.4826.2817,999
05 Mar 202426.6126.6226.3426.3926.198,946
04 Mar 202426.8026.8526.6426.7126.514,711
01 Mar 202427.1127.1926.8826.9626.7625,218
29 Feb 202427.2527.4927.2127.4927.2813,454
28 Feb 202427.0727.1526.8526.9026.7019,832
27 Feb 202427.3727.3727.0927.2327.0310,018
26 Feb 202427.5227.5827.2827.2827.089,822
23 Feb 202427.7828.0227.6527.6527.4413,894
22 Feb 202427.3827.7727.3827.7227.512,382
21 Feb 202427.4927.5827.3127.3927.186,384
20 Feb 202427.0427.1226.9627.0426.843,360
16 Feb 202426.9927.0326.8727.0026.808,420
15 Feb 202427.1827.1826.9726.9726.772,418
14 Feb 202427.2327.2827.2027.2427.041,965
13 Feb 202427.5127.5127.0627.1226.9215,947
12 Feb 202428.1128.1127.6527.6527.447,882
09 Feb 202428.0028.3528.0028.1827.975,035
08 Feb 202427.3427.9827.3027.9827.774,352
08 Feb 20240.164601 Dividend
07 Feb 202427.5727.5827.4227.5827.215,451
06 Feb 202426.7527.6826.7527.6827.315,331
05 Feb 202426.6926.8926.6926.8026.4415,643
02 Feb 202426.9027.0826.6226.9326.577,465
01 Feb 202426.9027.0926.6527.0726.716,248
31 Jan 202428.4328.4526.9726.9726.6124,168
30 Jan 202426.9027.4126.9027.2926.9210,140
29 Jan 202427.0227.2026.7327.1626.803,659
26 Jan 202426.9726.9726.8026.8726.5110,781
25 Jan 202426.7926.7926.5926.8226.461,297
24 Jan 202426.7126.7526.6726.6726.313,660
23 Jan 202426.9127.0826.6126.6126.253,082
22 Jan 202427.2027.2026.9426.9526.595,887
19 Jan 202427.1027.2726.9127.2026.8327,591
18 Jan 202426.8327.0626.7327.0626.709,834
17 Jan 202426.6026.6526.5026.6026.246,524
16 Jan 202426.8526.8526.6526.8026.4414,049
15 Jan 202426.9727.1226.9727.1226.762,593
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...