UK markets close in 1 hour 4 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.64-0.49 (-0.52%)
As of 10:26AM EST. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202493.7793.9393.4393.6493.64767,131
27 Feb 202494.3294.6693.6094.1394.135,355,100
26 Feb 202495.3695.5794.2594.2894.287,043,800
23 Feb 202495.8896.9395.5895.6295.626,845,200
22 Feb 202494.8996.0894.1495.7895.788,124,700
21 Feb 202493.8695.7793.7795.0295.028,286,300
20 Feb 202493.3694.1293.0793.4693.468,844,500
16 Feb 202493.1094.1892.7593.2293.225,734,200
15 Feb 202494.0394.2493.0093.2293.228,878,000
14 Feb 202494.0894.4793.7694.0794.075,510,600
13 Feb 202494.8595.5693.3993.8793.878,138,500
12 Feb 202496.9297.1495.3895.4795.479,224,400
09 Feb 202496.3297.9996.2997.3097.309,385,600
08 Feb 202495.1096.6993.9396.5996.599,888,100
08 Feb 20240.57 Dividend
07 Feb 202496.2496.6694.4395.3194.749,078,000
06 Feb 202492.5095.7092.3595.6795.1011,531,500
05 Feb 202492.7892.8791.9092.5191.967,335,800
02 Feb 202492.6993.6191.6792.9992.4311,365,900
01 Feb 202493.1093.6091.8793.3792.8115,001,500
31 Jan 202498.2898.3693.0293.0392.4726,751,800
30 Jan 202493.0094.6892.5994.0893.5217,625,200
29 Jan 202493.0293.9392.2493.8093.2412,728,100
26 Jan 202492.9293.4992.4192.8092.259,229,400
25 Jan 202492.2292.6591.7292.6192.0611,991,500
24 Jan 202492.5592.8491.9992.0491.497,661,400
23 Jan 202493.0393.6591.7791.9791.4210,227,100
22 Jan 202493.8093.9292.8193.0792.519,421,000
19 Jan 202493.1894.2492.6493.8693.309,556,100
18 Jan 202491.9693.4391.8293.3492.787,549,500
17 Jan 202491.6691.9691.4091.7791.226,672,900
16 Jan 202492.6692.7391.7392.7092.157,493,400
12 Jan 202493.2393.4091.7791.9891.435,638,700
11 Jan 202493.3393.6491.9092.9492.386,483,600
10 Jan 202493.0193.6992.8893.5092.945,847,700
09 Jan 202493.6193.7392.8693.0992.536,348,500
08 Jan 202493.0294.5792.9594.1993.637,536,900
05 Jan 202493.3393.5892.4892.9992.437,189,900
04 Jan 202493.1094.5893.0093.5592.997,118,600
03 Jan 202493.9694.2493.0693.2392.677,161,700
02 Jan 202495.4595.9593.6293.6793.118,859,700
29 Dec 202395.8896.3595.3596.0195.446,134,000
28 Dec 202395.5095.9795.1195.9395.364,518,300
27 Dec 202395.6995.7894.7995.2994.724,959,300
26 Dec 202395.3495.6994.9695.6795.103,709,500
22 Dec 202394.8995.8394.3495.2894.716,360,400
21 Dec 202395.0895.4494.4795.3394.767,097,200
20 Dec 202396.3696.8894.6594.7194.1410,057,400
19 Dec 202396.9498.0596.9497.7297.145,992,900
18 Dec 202397.2497.3295.9296.5695.986,146,400
15 Dec 202397.8498.2496.5696.7596.1712,463,800
14 Dec 202398.7298.7997.1597.8497.259,764,800
13 Dec 202398.5098.6496.8298.1197.527,741,900
12 Dec 202398.4498.6097.4398.1597.566,313,800
11 Dec 202397.2299.0197.2298.1297.537,639,100
08 Dec 202396.0896.8695.8196.6196.037,124,400
07 Dec 202397.2597.7096.2796.4495.867,858,300
06 Dec 202395.9597.1795.4797.0296.4412,115,000
05 Dec 202397.3897.4894.8595.5494.9716,027,300
04 Dec 202398.3998.8896.7797.6097.0211,477,400
01 Dec 202398.5099.2897.5299.2098.6112,503,900
30 Nov 2023100.06100.1298.4299.3098.7111,442,600
29 Nov 2023101.51101.6999.5399.8599.258,428,500
28 Nov 2023101.96102.05100.89101.18100.576,848,100
27 Nov 2023102.29103.09102.07102.36101.757,853,600
24 Nov 2023103.44103.60102.47102.78102.173,206,400
22 Nov 2023104.16104.68103.28103.44102.824,828,700
21 Nov 2023104.45104.68103.17103.69103.076,149,000
20 Nov 2023105.21105.47103.86104.30103.689,799,500
17 Nov 2023107.18107.50105.48105.57104.946,341,800
16 Nov 2023106.28107.66106.20107.21106.578,037,200
15 Nov 2023105.66106.54105.66106.03105.407,980,200
14 Nov 2023104.48105.82104.24105.60104.978,323,000
13 Nov 2023103.92104.23102.96103.51102.897,120,800
10 Nov 2023102.60104.35101.98104.33103.717,338,500
09 Nov 2023104.30104.46102.03102.23101.627,607,000
09 Nov 20230.57 Dividend
08 Nov 2023103.74104.82103.65104.30103.117,453,000
07 Nov 2023104.23104.39103.33103.68102.506,239,500
06 Nov 2023102.87104.09101.97104.03102.847,532,000
03 Nov 2023100.62103.77100.50102.65101.4815,994,400
02 Nov 2023100.99101.9299.74100.0198.8723,396,300
01 Nov 202391.8391.8690.5591.3590.3114,292,500
31 Oct 202393.1793.3292.0092.2491.199,308,300
30 Oct 202393.1293.7192.7293.1592.097,852,700
27 Oct 202392.6493.7391.7792.0290.978,293,600
26 Oct 202393.8194.4892.6092.6791.616,201,700
25 Oct 202394.3295.3693.9794.0092.935,497,300
24 Oct 202394.2894.9894.0694.6293.543,600,200
23 Oct 202393.9395.0393.2994.2093.124,481,000
20 Oct 202394.6295.0994.1494.1993.124,698,000
19 Oct 202394.3795.6694.1794.4293.345,610,800
18 Oct 202393.9494.5393.5093.7592.684,110,700
17 Oct 202392.7594.1992.6394.1893.116,086,700
16 Oct 202392.1793.8691.8593.6592.584,595,900
13 Oct 202391.2892.0691.0591.4890.444,780,100
12 Oct 202391.8492.2590.7791.4290.385,485,200
11 Oct 202393.2993.6391.8591.9590.904,499,200
10 Oct 202392.9693.9792.8793.1892.124,974,800
09 Oct 202392.4592.7991.4392.6891.624,120,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...