UK Markets open in 14 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.60+5.70 (+8.15%)
At close: 04:00PM EDT
75.60 0.00 (0.00%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022------
13 May 202271.8875.7371.8875.6075.6018,154,900
12 May 202269.1570.0368.3969.9069.9015,460,600
11 May 202271.5571.9569.9670.0670.0612,118,100
10 May 202274.8575.0571.6171.8671.8614,085,900
09 May 202275.2476.5573.3373.4973.4912,863,600
06 May 202277.0377.2075.2176.5276.5211,153,800
05 May 202280.4381.2277.1377.4877.4819,114,700
04 May 202279.3182.8777.9281.6481.6430,199,700
03 May 202275.7275.7973.3874.3374.3315,570,100
02 May 202275.2575.7273.4775.3775.3712,379,000
29 Apr 202276.0276.7774.4874.6474.649,183,200
28 Apr 202275.6277.1074.8676.5876.588,818,500
27 Apr 202275.3876.4374.6874.7474.748,467,300
26 Apr 202277.4977.5875.6375.6375.638,800,500
25 Apr 202277.3878.0876.7377.9877.9810,259,000
22 Apr 202278.8979.4877.7877.9277.9210,315,500
21 Apr 202281.0581.1978.7378.9678.968,152,500
20 Apr 202281.3181.5280.0080.1780.178,368,800
19 Apr 202279.6281.5479.4181.2281.228,622,100
18 Apr 202279.0479.9778.8879.6079.607,797,300
14 Apr 202280.7581.0879.2579.5079.509,567,200
13 Apr 202279.8881.3179.6180.9280.928,604,400
12 Apr 202280.8381.2779.6579.7979.798,472,500
11 Apr 202280.8881.7480.2980.6880.688,623,200
08 Apr 202283.1983.1981.3481.5281.529,286,800
07 Apr 202282.9983.5081.4583.1283.1210,869,100
06 Apr 202283.6583.8982.0783.3683.3610,567,000
05 Apr 202286.5686.6283.8284.1284.1217,525,800
04 Apr 202287.8988.4686.1888.0988.0916,243,100
01 Apr 202291.5091.8990.4891.4991.496,516,300
31 Mar 202291.3292.6390.9790.9790.9711,306,100
30 Mar 202290.7591.5490.4091.0391.038,122,100
29 Mar 202289.7091.9089.6691.2391.238,963,200
28 Mar 202287.4888.4286.7588.3888.385,981,000
25 Mar 202287.3987.6786.2287.4587.457,048,100
24 Mar 202286.8387.1585.5687.1287.126,163,400
23 Mar 202287.3687.7186.1086.2286.227,670,500
22 Mar 202287.4089.1087.1587.8987.898,447,400
21 Mar 202289.6189.7285.9786.8686.8611,925,300
18 Mar 202286.1289.7584.9889.6089.6023,784,200
17 Mar 202287.4687.9586.0187.6687.668,554,200
16 Mar 202288.0190.0985.6287.4187.4121,207,900
15 Mar 202280.5083.4480.2883.1283.1212,542,300
14 Mar 202282.3282.3478.9279.2979.2918,199,300
11 Mar 202288.3588.8182.5482.7382.7315,351,700
10 Mar 202286.0987.3685.6087.1687.169,114,300
09 Mar 202286.5088.1386.3387.6087.608,811,600
08 Mar 202284.7686.9283.7684.0084.0010,692,000
07 Mar 202290.0490.0584.3584.4684.4614,608,700
04 Mar 202290.9791.1689.4590.0390.037,179,800
03 Mar 202293.4893.5091.0891.5391.536,587,400
02 Mar 202290.7793.2890.5992.7792.7710,721,100
01 Mar 202291.4991.5189.6590.1490.147,100,700
28 Feb 202291.2992.3190.6291.7991.798,591,500
25 Feb 202291.3092.7990.2892.5892.587,039,400
24 Feb 202287.5091.2087.2591.0191.019,260,500
23 Feb 202293.8893.8889.4489.6589.659,674,800
22 Feb 202293.6094.0492.3693.1193.118,622,500
18 Feb 202292.5694.0592.5393.3493.346,210,600
17 Feb 202294.4294.6392.7893.0593.056,578,200
16 Feb 202294.3495.5593.1695.1895.186,545,800
15 Feb 202295.1595.4694.3694.5194.517,722,200
14 Feb 202293.7594.4992.4293.6593.657,948,500
11 Feb 202295.5996.4993.3693.7393.736,924,800
10 Feb 202295.4696.8194.9895.3195.319,098,800
09 Feb 202296.2597.9796.2097.1397.139,353,700
08 Feb 202295.2996.0394.3594.9294.927,161,000
07 Feb 202295.3596.1194.8895.1995.196,849,000
04 Feb 202295.4195.9493.8395.0095.008,267,600
03 Feb 202296.8497.4795.6795.9495.948,901,100
02 Feb 202295.8099.1594.7497.7397.7315,578,800
01 Feb 202298.4299.0396.8098.7698.7611,601,900
31 Jan 202297.0398.4096.4298.3298.328,807,700
28 Jan 202295.0697.2293.7997.2197.218,345,400
27 Jan 202296.6297.1795.0695.3295.327,322,200
26 Jan 202297.7098.6494.9095.5895.5811,863,000
25 Jan 202296.6798.0995.1397.0197.0112,368,500
24 Jan 202294.7598.3594.4198.1098.1017,201,400
21 Jan 202295.9098.4195.4796.3196.3113,438,300
20 Jan 202297.4998.9495.5995.7295.7220,311,500
19 Jan 202297.9498.3996.7896.8796.8710,856,800
18 Jan 202299.1799.3697.5197.7397.7311,396,000
14 Jan 2022101.91101.9199.09100.12100.1213,703,200
13 Jan 2022104.15104.67102.09102.40102.409,818,500
12 Jan 2022104.44105.32103.68103.87103.8711,810,500
11 Jan 2022106.04106.17103.71104.04104.0413,073,200
10 Jan 2022106.62107.01104.42106.03106.038,499,400
07 Jan 2022108.22109.71107.48107.57107.5711,266,400
06 Jan 2022110.00111.88109.99111.14111.146,099,900
05 Jan 2022114.40114.96110.40110.44110.448,662,300
04 Jan 2022116.90117.05114.17114.24114.248,367,600
03 Jan 2022116.47117.80114.78116.68116.685,475,700
31 Dec 2021115.67117.48115.60116.97116.973,674,900
30 Dec 2021116.38117.34116.08116.24116.244,068,700
29 Dec 2021115.40116.96115.31116.38116.384,215,300
28 Dec 2021114.00116.28113.81115.57115.574,561,600
27 Dec 2021112.60114.37112.39114.22114.223,716,700
23 Dec 2021112.23112.91111.99112.37112.373,359,600
22 Dec 2021110.20111.78110.00111.74111.743,643,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...