SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Apr 201975.4876.2675.2176.0676.066,607,800
17 Apr 201975.6175.9674.8075.1275.129,439,000
16 Apr 201976.4876.5675.3675.7075.708,336,600
15 Apr 201976.6776.7076.0876.1676.167,632,200
12 Apr 201976.1076.9576.0776.6576.655,194,800
11 Apr 201975.7576.0775.6575.8775.876,042,600
10 Apr 201975.2175.8275.2175.4875.486,066,300
09 Apr 201974.8775.2374.8075.1275.124,905,800
08 Apr 201974.4775.3074.4775.2075.205,140,400
05 Apr 201974.3575.0874.3575.0375.035,346,200
04 Apr 201974.5074.6773.9874.3574.355,449,800
03 Apr 201974.5674.7873.8774.3374.336,755,600
02 Apr 201974.0174.4573.8474.2774.275,520,900
01 Apr 201974.7674.9373.7373.9673.968,108,400
29 Mar 201974.0174.4873.5374.3474.349,099,500
28 Mar 201972.9773.9872.8973.9673.966,709,600
27 Mar 201972.9473.2672.6272.7472.747,662,700
26 Mar 201972.7273.1972.3372.9672.967,624,000
25 Mar 201972.0072.4871.7372.3072.306,453,800
22 Mar 201972.0572.4171.6971.9671.968,022,800
21 Mar 201971.3272.4471.3272.2672.268,044,400
20 Mar 201971.8072.4071.3471.6371.639,512,400
19 Mar 201970.9571.7070.8771.3871.387,810,700
18 Mar 201970.7871.1270.4470.8470.845,682,400
15 Mar 201970.8071.2170.5470.6770.6713,096,900
14 Mar 201970.1970.8970.1970.7470.749,249,200
13 Mar 201970.0970.9069.9870.1070.1013,798,600
12 Mar 201969.7470.5869.6970.0570.0512,751,700
11 Mar 201969.3870.0169.1469.6869.6811,518,300
08 Mar 201970.1570.2769.0369.3669.3612,363,900
07 Mar 201971.2071.3670.4670.6170.617,361,400
06 Mar 201971.8172.1871.1671.2771.277,666,100
05 Mar 201971.1971.8971.0671.5871.5810,496,100
04 Mar 201970.9971.3570.3770.9570.959,219,700
01 Mar 201970.6371.1170.4570.8570.858,067,700
28 Feb 201970.1470.4969.7870.2670.2618,956,700
27 Feb 201970.8371.1369.9270.1570.1513,274,800
26 Feb 201971.0071.4570.9271.1471.1412,302,300
25 Feb 201971.9072.0770.9871.0571.0512,071,200
22 Feb 201970.7671.3970.7571.3071.3011,311,600
21 Feb 201970.1470.9370.1470.7070.7010,933,500
20 Feb 201970.2370.6070.0570.3970.399,671,800
19 Feb 201970.4670.6069.7870.2070.209,208,400
15 Feb 201971.1571.3770.1970.7170.7113,924,600
14 Feb 201970.1371.5469.9770.8470.849,441,100
13 Feb 201969.8170.6069.8070.5170.5110,264,000
12 Feb 201970.2470.4669.7169.7569.758,848,900
11 Feb 201970.0070.4769.8569.9969.999,229,700
08 Feb 201968.7769.8268.6069.7569.758,862,000
07 Feb 201968.6069.2168.4869.1469.1410,109,200
06 Feb 201969.2369.3968.5068.8568.8510,283,400
06 Feb 20190.36 Dividend
05 Feb 201967.7669.4167.6469.3468.9812,781,600
04 Feb 201968.0368.1167.0867.5867.2313,562,400
01 Feb 201968.5969.3268.0068.1167.7610,309,200
31 Jan 201968.1869.4967.0868.1467.7924,233,300
30 Jan 201967.1168.2167.0568.1567.8011,702,500
29 Jan 201967.0067.5066.2067.0466.6910,703,400
28 Jan 201966.1966.9665.9166.9066.5511,537,700
25 Jan 201967.0367.6966.1067.0966.7421,885,800
24 Jan 201966.6166.7662.9364.7464.4029,719,800
23 Jan 201965.8866.7065.8166.4366.0912,372,400
22 Jan 201964.9066.2164.7565.3965.0516,414,300
18 Jan 201964.8164.8163.8664.7064.369,835,200
17 Jan 201963.6864.3963.6064.2863.956,767,100
16 Jan 201964.2064.8263.7563.7763.448,091,300
15 Jan 201963.5864.6363.4564.0863.757,930,400
14 Jan 201963.3564.0662.9863.3763.049,929,600
11 Jan 201962.2963.8461.6763.7363.4013,805,700
10 Jan 201963.6164.3963.2464.1963.8610,397,600
09 Jan 201963.6564.0462.9563.8863.5513,080,300
08 Jan 201963.9464.2963.0563.6263.2910,809,700
07 Jan 201963.3564.2462.7463.5763.2410,337,600
04 Jan 201962.4064.2562.0863.5763.2412,694,400
03 Jan 201963.4663.7261.4061.5361.2114,385,800
02 Jan 201963.6864.3763.2164.3263.9910,094,000
31 Dec 201863.7764.6163.6664.4064.077,689,800
28 Dec 201863.3164.1263.1763.3963.067,711,900
27 Dec 201862.6263.2461.6263.2062.8711,308,100
26 Dec 201860.9563.2360.6763.0862.7516,646,200
24 Dec 201861.4861.8260.4260.5660.256,323,300
21 Dec 201862.3163.2161.3861.3961.0723,524,900
20 Dec 201863.6163.8061.4562.1561.8320,264,600
19 Dec 201865.1665.9063.6864.0663.7314,390,100
18 Dec 201864.7765.4064.5564.9264.5810,523,500
17 Dec 201865.0065.6364.0864.4764.1415,143,100
14 Dec 201864.4465.8463.5865.3465.0016,834,000
13 Dec 201866.2967.2266.1366.9166.5610,016,200
12 Dec 201866.0066.9366.0066.1365.7911,115,800
11 Dec 201866.2266.9265.5265.9265.5810,903,100
10 Dec 201865.4765.8064.4565.4965.1512,148,300
07 Dec 201866.1766.6465.2065.4765.1311,057,500
06 Dec 201866.1366.6765.5966.5566.2017,222,200
04 Dec 201867.4768.1566.4566.6566.3013,555,100
03 Dec 201867.3768.0666.6667.5067.1513,834,300
30 Nov 201866.8667.3866.6566.7266.3727,308,900
29 Nov 201866.6867.2866.1266.8866.539,605,500
28 Nov 201866.1866.9965.4866.8266.4712,867,600
27 Nov 201865.4666.5565.3166.0865.7413,169,100
26 Nov 201865.9866.1265.2165.6965.3513,066,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes