SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 201755.3155.4054.2854.3454.344,342,366
19 Oct 201755.0855.5454.9055.4055.405,589,300
18 Oct 201754.4655.4354.2255.2155.218,299,500
17 Oct 201754.8655.2354.2954.5154.5111,227,300
16 Oct 201755.6755.8054.8954.9154.917,256,900
13 Oct 201756.0056.4355.6155.7255.726,231,100
12 Oct 201755.6756.2755.3155.9755.977,234,300
11 Oct 201755.4655.8055.2655.6455.648,881,900
10 Oct 201755.1055.8555.0855.4255.426,573,900
09 Oct 201755.3755.4954.9655.0255.025,822,900
06 Oct 201754.5155.4554.2555.1755.1710,576,300
05 Oct 201754.0654.9753.9254.6054.607,994,300
04 Oct 201754.1254.2053.6953.9353.935,569,100
03 Oct 201754.0054.3453.9053.9953.996,137,100
02 Oct 201753.8654.0453.7553.8153.815,956,000
29 Sep 201754.3154.4753.3653.7153.7111,944,400
28 Sep 201754.8155.0854.4554.5054.507,607,500
27 Sep 201755.2555.6054.9654.9954.998,671,300
26 Sep 201755.0655.2254.8055.1355.138,021,900
25 Sep 201754.9855.2254.7054.9554.9510,242,700
22 Sep 201755.0555.2054.8655.0955.096,950,000
21 Sep 201755.0555.1754.8655.0155.017,178,500
20 Sep 201754.5855.1854.5855.1555.157,080,000
19 Sep 201754.8454.8854.5654.6254.625,187,100
18 Sep 201754.8054.9754.5754.6954.696,348,400
15 Sep 201754.4454.7954.1654.6754.6710,744,800
14 Sep 201754.3854.7154.1054.5354.538,260,800
13 Sep 201753.5554.7253.4954.2954.2912,787,900
12 Sep 201753.9854.0553.3353.5453.5410,339,400
11 Sep 201753.7954.1353.6154.0254.029,314,100
08 Sep 201753.3953.7853.0553.4953.4911,774,500
07 Sep 201754.4254.6853.2553.4753.4713,801,900
06 Sep 201755.1255.2854.1354.3154.3111,372,300
05 Sep 201754.9555.2054.6055.1355.139,160,500
01 Sep 201754.9055.1654.8854.9354.937,696,300
31 Aug 201754.6854.9954.5754.8654.868,245,300
30 Aug 201754.0454.6254.0454.5254.525,596,600
29 Aug 201754.0454.2954.0054.1054.106,212,400
28 Aug 201754.5454.5854.0254.4054.406,643,700
25 Aug 201754.6254.6954.1954.3654.368,601,100
24 Aug 201754.2654.4553.7753.9453.948,716,700
23 Aug 201753.9654.1053.6554.0854.0811,838,500
22 Aug 201753.4954.7453.3954.4554.4514,547,600
21 Aug 201753.1453.5252.8053.1553.1512,753,200
18 Aug 201752.9253.0952.5852.7052.7010,370,500
17 Aug 201753.3253.7852.9953.0453.047,451,700
16 Aug 201753.2653.9253.2553.5053.507,667,100
15 Aug 201753.4153.4252.8953.1553.156,674,600
14 Aug 201753.6053.6053.1853.2253.227,319,500
11 Aug 201753.0553.4053.0553.1853.189,235,000
10 Aug 201753.5253.7552.9953.0753.0713,235,300
09 Aug 201754.4354.4353.3053.7453.7416,717,700
08 Aug 201755.5555.5854.3654.5254.5211,095,300
08 Aug 20170.25 Dividend
07 Aug 201755.6055.9355.4255.6355.387,253,900
04 Aug 201755.9756.0555.0955.4455.199,179,800
03 Aug 201755.6456.1255.5055.6855.4313,331,500
02 Aug 201754.7555.4554.6755.4355.1814,764,900
01 Aug 201754.5754.7953.9754.7354.4818,120,900
31 Jul 201754.4854.6853.9553.9853.7420,299,400
28 Jul 201755.2355.9653.4154.0053.7653,454,800
27 Jul 201758.2559.6657.9359.5059.2323,286,700
26 Jul 201758.8058.8457.7857.9457.688,775,900
25 Jul 201758.2258.8457.9858.5558.297,933,100
24 Jul 201758.0058.2557.9358.0257.767,442,600
21 Jul 201757.9258.2657.8357.9857.726,717,200
20 Jul 201758.4158.8458.0058.0357.7710,546,700
19 Jul 201758.1558.4157.9058.1157.858,203,600
18 Jul 201758.1258.5857.6958.2157.957,857,500
17 Jul 201758.7358.8758.2858.3358.076,774,500
14 Jul 201758.4058.9258.2858.7658.505,441,400
13 Jul 201758.8058.8758.1258.3858.128,460,200
12 Jul 201758.2158.7158.0258.5458.287,141,900
11 Jul 201757.9158.0857.5357.9057.645,422,300
10 Jul 201758.1858.3557.7557.8157.554,832,100
07 Jul 201757.7958.3657.5458.0457.787,278,300
06 Jul 201757.8057.9257.4057.6057.348,886,600
05 Jul 201758.4358.5057.8057.9457.687,773,600
03 Jul 201758.9058.9958.2558.2557.994,575,300
30 Jun 201758.6858.9558.2958.3158.058,117,100
29 Jun 201759.1759.1857.9658.3658.107,421,200
28 Jun 201759.0659.2558.8059.1858.915,419,200
27 Jun 201759.5459.6958.8158.9658.705,652,400
26 Jun 201760.0260.1559.3359.6459.375,674,600
23 Jun 201759.7660.1759.5859.8159.546,469,500
22 Jun 201760.0960.1059.4059.5159.245,602,000
21 Jun 201760.0060.3159.7159.9659.696,027,600
20 Jun 201760.9861.0059.7059.8659.596,985,700
19 Jun 201760.3561.0060.1160.9060.636,778,000
16 Jun 201759.8960.1659.4760.1459.8711,522,400
15 Jun 201759.9260.2859.5160.0959.827,516,000
14 Jun 201760.6760.8259.8660.2760.009,703,300
13 Jun 201761.1261.2660.5960.9260.659,384,900
12 Jun 201761.8061.9960.6361.2961.0111,071,600
09 Jun 201762.3762.4861.8762.1961.9111,240,500
08 Jun 201763.4463.5862.0262.2461.9611,255,600
07 Jun 201764.1364.3063.3463.5063.218,365,000
06 Jun 201764.2264.3564.0564.1663.875,448,400
05 Jun 201764.8564.8764.1864.2763.986,808,900
02 Jun 201763.8864.6863.7064.5764.287,840,400
*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