SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 201855.9356.7455.8656.1056.107,849,785
20 Feb 201856.2956.5455.8355.9755.979,381,300
16 Feb 201856.6557.0556.3456.4856.4810,151,300
15 Feb 201856.3656.8355.9056.5856.5810,294,900
14 Feb 201855.4756.7055.2955.9955.9914,190,300
13 Feb 201855.2555.7255.0255.6755.6710,416,400
12 Feb 201854.8655.7354.5555.3855.3810,969,000
09 Feb 201854.2055.0653.6554.5854.5819,382,000
08 Feb 201854.5054.7953.7553.7753.7717,736,700
07 Feb 201855.0855.4354.4454.4654.4613,927,000
07 Feb 20180.3 Dividend
06 Feb 201853.6956.0653.5655.6155.3117,415,100
05 Feb 201855.5356.2654.5754.6954.3916,060,000
02 Feb 201855.9056.3255.7055.7755.4715,358,900
01 Feb 201856.2856.4255.8956.0055.7014,690,100
31 Jan 201857.2357.4556.7056.8156.5013,118,400
30 Jan 201856.9657.5456.7457.1956.8814,341,200
29 Jan 201857.5558.3556.9157.0256.7118,899,900
26 Jan 201857.9458.1756.5557.9957.6851,851,700
25 Jan 201861.0361.2060.4060.5560.2216,225,600
24 Jan 201861.5161.9460.2360.8360.5011,911,900
23 Jan 201861.3261.9161.1461.6961.3610,806,800
22 Jan 201861.0461.4760.7761.4161.0811,945,800
19 Jan 201861.2161.4660.9561.2660.938,361,900
18 Jan 201861.4361.4460.7461.0960.769,170,900
17 Jan 201861.0061.3360.5260.6660.338,433,800
16 Jan 201860.3361.1060.3060.5660.238,040,700
12 Jan 201860.4060.5159.6560.4060.076,989,100
11 Jan 201859.5260.0259.4560.0059.685,806,300
10 Jan 201860.0060.1358.8659.8259.508,656,500
09 Jan 201859.2059.4758.8659.1858.865,233,400
08 Jan 201859.4859.6758.5659.3158.996,335,800
05 Jan 201859.2559.6959.0759.6159.296,047,700
04 Jan 201858.9959.4158.7358.9358.615,775,900
03 Jan 201857.9358.9657.8058.7158.397,478,400
02 Jan 201857.9558.2157.4857.6357.327,216,000
29 Dec 201757.7457.9757.4257.4357.125,365,600
28 Dec 201757.4758.0057.3057.8157.505,044,500
27 Dec 201757.1957.6557.1857.2756.964,812,200
26 Dec 201757.2757.5857.0557.1456.835,546,200
22 Dec 201757.5757.9157.1257.3056.997,148,700
21 Dec 201757.9458.1557.4957.5857.275,974,500
20 Dec 201758.2258.2957.6957.7357.427,188,700
19 Dec 201758.1358.5857.9358.0157.707,945,700
18 Dec 201758.4458.7957.8958.0357.728,751,600
15 Dec 201759.2559.3758.1658.2957.9822,595,000
14 Dec 201759.7360.0559.4459.7059.388,945,900
13 Dec 201759.4459.8959.3059.4959.177,726,300
12 Dec 201758.9959.3658.8759.2758.956,042,900
11 Dec 201758.3959.3558.2959.0758.7510,286,600
08 Dec 201758.5258.8558.1058.6158.299,950,500
07 Dec 201759.1259.2858.7659.1458.826,033,800
06 Dec 201759.3859.8359.2359.2858.968,458,200
05 Dec 201759.2559.6858.9159.3459.0211,295,600
04 Dec 201757.5459.1957.5058.7658.4413,302,100
01 Dec 201757.5057.7156.4657.3257.0112,756,400
30 Nov 201757.6458.1457.4757.8257.5111,509,200
29 Nov 201756.7157.6856.7057.5157.2010,017,900
28 Nov 201756.0356.7255.9156.6656.359,734,400
27 Nov 201756.8356.9255.7555.9155.6110,580,300
24 Nov 201757.1957.1956.7156.8056.493,479,000
22 Nov 201757.0757.1856.8057.1456.837,308,500
21 Nov 201756.9657.5656.8857.2656.956,284,300
20 Nov 201756.6757.0556.5856.8156.506,360,100
17 Nov 201757.2457.4356.8456.9356.626,310,800
16 Nov 201756.9257.4256.7557.2456.938,310,200
15 Nov 201756.8257.0656.5156.7056.398,880,500
15 Nov 20170.3 Dividend
14 Nov 201756.4757.0056.4156.9356.327,758,200
13 Nov 201756.8157.1456.5556.6456.047,648,200
10 Nov 201757.3657.3956.5457.0456.437,930,300
09 Nov 201757.2057.6656.7957.3656.7514,778,900
08 Nov 201757.0358.0157.0057.9157.2913,533,700
07 Nov 201756.3357.2956.3357.2256.6111,167,400
06 Nov 201755.9956.6955.6356.5755.9710,835,700
03 Nov 201754.1656.9454.0556.0355.4328,773,800
02 Nov 201755.1555.3954.7754.8754.2916,879,000
01 Nov 201755.1055.5954.9455.1354.547,189,800
31 Oct 201755.1655.3154.7054.8454.268,857,800
30 Oct 201754.7955.2354.4055.1754.586,430,900
27 Oct 201754.8355.1254.6854.8854.309,922,600
26 Oct 201754.5055.7554.5054.9154.3312,211,400
25 Oct 201754.2454.3953.6654.1653.588,281,200
24 Oct 201754.3754.5654.0254.2853.707,818,500
23 Oct 201754.7754.9454.1854.2753.6910,111,100
20 Oct 201755.3155.4054.1854.5753.9911,741,100
19 Oct 201755.0855.5454.9055.4054.815,720,200
18 Oct 201754.4655.4354.2255.2154.628,299,500
17 Oct 201754.8655.2354.2954.5153.9311,227,300
16 Oct 201755.6755.8054.8954.9154.337,256,900
13 Oct 201756.0056.4355.6155.7255.136,231,100
12 Oct 201755.6756.2755.3155.9755.377,234,300
11 Oct 201755.4655.8055.2655.6455.058,881,900
10 Oct 201755.1055.8555.0855.4254.836,573,900
09 Oct 201755.3755.4954.9655.0254.435,822,900
06 Oct 201754.5155.4554.2555.1754.5810,576,300
05 Oct 201754.0654.9753.9254.6054.027,994,300
04 Oct 201754.1254.2053.6953.9353.365,569,100
03 Oct 201754.0054.3453.9053.9953.426,137,100
02 Oct 201753.8654.0453.7553.8153.245,956,000
*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