UK Markets open in 14 mins
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,915.90 +17.13 (+0.09%) CRUDE OIL
109.22 -1.27 (-1.15%) GOLD FUTURES
1,804.00 -4.20 (-0.23%) DOW
32,196.66 +466.36 (+1.47%) BTC-GBP
24,167.17 -270.86 (-1.11%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | - | - | - | - | - | - |
| 13 May 2022 | 71.88 | 75.73 | 71.88 | 75.60 | 75.60 | 18,154,900 |
| 12 May 2022 | 69.15 | 70.03 | 68.39 | 69.90 | 69.90 | 15,460,600 |
| 11 May 2022 | 71.55 | 71.95 | 69.96 | 70.06 | 70.06 | 12,118,100 |
| 10 May 2022 | 74.85 | 75.05 | 71.61 | 71.86 | 71.86 | 14,085,900 |
| 09 May 2022 | 75.24 | 76.55 | 73.33 | 73.49 | 73.49 | 12,863,600 |
| 06 May 2022 | 77.03 | 77.20 | 75.21 | 76.52 | 76.52 | 11,153,800 |
| 05 May 2022 | 80.43 | 81.22 | 77.13 | 77.48 | 77.48 | 19,114,700 |
| 04 May 2022 | 79.31 | 82.87 | 77.92 | 81.64 | 81.64 | 30,199,700 |
| 03 May 2022 | 75.72 | 75.79 | 73.38 | 74.33 | 74.33 | 15,570,100 |
| 02 May 2022 | 75.25 | 75.72 | 73.47 | 75.37 | 75.37 | 12,379,000 |
| 29 Apr 2022 | 76.02 | 76.77 | 74.48 | 74.64 | 74.64 | 9,183,200 |
| 28 Apr 2022 | 75.62 | 77.10 | 74.86 | 76.58 | 76.58 | 8,818,500 |
| 27 Apr 2022 | 75.38 | 76.43 | 74.68 | 74.74 | 74.74 | 8,467,300 |
| 26 Apr 2022 | 77.49 | 77.58 | 75.63 | 75.63 | 75.63 | 8,800,500 |
| 25 Apr 2022 | 77.38 | 78.08 | 76.73 | 77.98 | 77.98 | 10,259,000 |
| 22 Apr 2022 | 78.89 | 79.48 | 77.78 | 77.92 | 77.92 | 10,315,500 |
| 21 Apr 2022 | 81.05 | 81.19 | 78.73 | 78.96 | 78.96 | 8,152,500 |
| 20 Apr 2022 | 81.31 | 81.52 | 80.00 | 80.17 | 80.17 | 8,368,800 |
| 19 Apr 2022 | 79.62 | 81.54 | 79.41 | 81.22 | 81.22 | 8,622,100 |
| 18 Apr 2022 | 79.04 | 79.97 | 78.88 | 79.60 | 79.60 | 7,797,300 |
| 14 Apr 2022 | 80.75 | 81.08 | 79.25 | 79.50 | 79.50 | 9,567,200 |
| 13 Apr 2022 | 79.88 | 81.31 | 79.61 | 80.92 | 80.92 | 8,604,400 |
| 12 Apr 2022 | 80.83 | 81.27 | 79.65 | 79.79 | 79.79 | 8,472,500 |
| 11 Apr 2022 | 80.88 | 81.74 | 80.29 | 80.68 | 80.68 | 8,623,200 |
| 08 Apr 2022 | 83.19 | 83.19 | 81.34 | 81.52 | 81.52 | 9,286,800 |
| 07 Apr 2022 | 82.99 | 83.50 | 81.45 | 83.12 | 83.12 | 10,869,100 |
| 06 Apr 2022 | 83.65 | 83.89 | 82.07 | 83.36 | 83.36 | 10,567,000 |
| 05 Apr 2022 | 86.56 | 86.62 | 83.82 | 84.12 | 84.12 | 17,525,800 |
| 04 Apr 2022 | 87.89 | 88.46 | 86.18 | 88.09 | 88.09 | 16,243,100 |
| 01 Apr 2022 | 91.50 | 91.89 | 90.48 | 91.49 | 91.49 | 6,516,300 |
| 31 Mar 2022 | 91.32 | 92.63 | 90.97 | 90.97 | 90.97 | 11,306,100 |
| 30 Mar 2022 | 90.75 | 91.54 | 90.40 | 91.03 | 91.03 | 8,122,100 |
| 29 Mar 2022 | 89.70 | 91.90 | 89.66 | 91.23 | 91.23 | 8,963,200 |
| 28 Mar 2022 | 87.48 | 88.42 | 86.75 | 88.38 | 88.38 | 5,981,000 |
| 25 Mar 2022 | 87.39 | 87.67 | 86.22 | 87.45 | 87.45 | 7,048,100 |
| 24 Mar 2022 | 86.83 | 87.15 | 85.56 | 87.12 | 87.12 | 6,163,400 |
| 23 Mar 2022 | 87.36 | 87.71 | 86.10 | 86.22 | 86.22 | 7,670,500 |
| 22 Mar 2022 | 87.40 | 89.10 | 87.15 | 87.89 | 87.89 | 8,447,400 |
| 21 Mar 2022 | 89.61 | 89.72 | 85.97 | 86.86 | 86.86 | 11,925,300 |
| 18 Mar 2022 | 86.12 | 89.75 | 84.98 | 89.60 | 89.60 | 23,784,200 |
| 17 Mar 2022 | 87.46 | 87.95 | 86.01 | 87.66 | 87.66 | 8,554,200 |
| 16 Mar 2022 | 88.01 | 90.09 | 85.62 | 87.41 | 87.41 | 21,207,900 |
| 15 Mar 2022 | 80.50 | 83.44 | 80.28 | 83.12 | 83.12 | 12,542,300 |
| 14 Mar 2022 | 82.32 | 82.34 | 78.92 | 79.29 | 79.29 | 18,199,300 |
| 11 Mar 2022 | 88.35 | 88.81 | 82.54 | 82.73 | 82.73 | 15,351,700 |
| 10 Mar 2022 | 86.09 | 87.36 | 85.60 | 87.16 | 87.16 | 9,114,300 |
| 09 Mar 2022 | 86.50 | 88.13 | 86.33 | 87.60 | 87.60 | 8,811,600 |
| 08 Mar 2022 | 84.76 | 86.92 | 83.76 | 84.00 | 84.00 | 10,692,000 |
| 07 Mar 2022 | 90.04 | 90.05 | 84.35 | 84.46 | 84.46 | 14,608,700 |
| 04 Mar 2022 | 90.97 | 91.16 | 89.45 | 90.03 | 90.03 | 7,179,800 |
| 03 Mar 2022 | 93.48 | 93.50 | 91.08 | 91.53 | 91.53 | 6,587,400 |
| 02 Mar 2022 | 90.77 | 93.28 | 90.59 | 92.77 | 92.77 | 10,721,100 |
| 01 Mar 2022 | 91.49 | 91.51 | 89.65 | 90.14 | 90.14 | 7,100,700 |
| 28 Feb 2022 | 91.29 | 92.31 | 90.62 | 91.79 | 91.79 | 8,591,500 |
| 25 Feb 2022 | 91.30 | 92.79 | 90.28 | 92.58 | 92.58 | 7,039,400 |
| 24 Feb 2022 | 87.50 | 91.20 | 87.25 | 91.01 | 91.01 | 9,260,500 |
| 23 Feb 2022 | 93.88 | 93.88 | 89.44 | 89.65 | 89.65 | 9,674,800 |
| 22 Feb 2022 | 93.60 | 94.04 | 92.36 | 93.11 | 93.11 | 8,622,500 |
| 18 Feb 2022 | 92.56 | 94.05 | 92.53 | 93.34 | 93.34 | 6,210,600 |
| 17 Feb 2022 | 94.42 | 94.63 | 92.78 | 93.05 | 93.05 | 6,578,200 |
| 16 Feb 2022 | 94.34 | 95.55 | 93.16 | 95.18 | 95.18 | 6,545,800 |
| 15 Feb 2022 | 95.15 | 95.46 | 94.36 | 94.51 | 94.51 | 7,722,200 |
| 14 Feb 2022 | 93.75 | 94.49 | 92.42 | 93.65 | 93.65 | 7,948,500 |
| 11 Feb 2022 | 95.59 | 96.49 | 93.36 | 93.73 | 93.73 | 6,924,800 |
| 10 Feb 2022 | 95.46 | 96.81 | 94.98 | 95.31 | 95.31 | 9,098,800 |
| 09 Feb 2022 | 96.25 | 97.97 | 96.20 | 97.13 | 97.13 | 9,353,700 |
| 08 Feb 2022 | 95.29 | 96.03 | 94.35 | 94.92 | 94.92 | 7,161,000 |
| 07 Feb 2022 | 95.35 | 96.11 | 94.88 | 95.19 | 95.19 | 6,849,000 |
| 04 Feb 2022 | 95.41 | 95.94 | 93.83 | 95.00 | 95.00 | 8,267,600 |
| 03 Feb 2022 | 96.84 | 97.47 | 95.67 | 95.94 | 95.94 | 8,901,100 |
| 02 Feb 2022 | 95.80 | 99.15 | 94.74 | 97.73 | 97.73 | 15,578,800 |
| 01 Feb 2022 | 98.42 | 99.03 | 96.80 | 98.76 | 98.76 | 11,601,900 |
| 31 Jan 2022 | 97.03 | 98.40 | 96.42 | 98.32 | 98.32 | 8,807,700 |
| 28 Jan 2022 | 95.06 | 97.22 | 93.79 | 97.21 | 97.21 | 8,345,400 |
| 27 Jan 2022 | 96.62 | 97.17 | 95.06 | 95.32 | 95.32 | 7,322,200 |
| 26 Jan 2022 | 97.70 | 98.64 | 94.90 | 95.58 | 95.58 | 11,863,000 |
| 25 Jan 2022 | 96.67 | 98.09 | 95.13 | 97.01 | 97.01 | 12,368,500 |
| 24 Jan 2022 | 94.75 | 98.35 | 94.41 | 98.10 | 98.10 | 17,201,400 |
| 21 Jan 2022 | 95.90 | 98.41 | 95.47 | 96.31 | 96.31 | 13,438,300 |
| 20 Jan 2022 | 97.49 | 98.94 | 95.59 | 95.72 | 95.72 | 20,311,500 |
| 19 Jan 2022 | 97.94 | 98.39 | 96.78 | 96.87 | 96.87 | 10,856,800 |
| 18 Jan 2022 | 99.17 | 99.36 | 97.51 | 97.73 | 97.73 | 11,396,000 |
| 14 Jan 2022 | 101.91 | 101.91 | 99.09 | 100.12 | 100.12 | 13,703,200 |
| 13 Jan 2022 | 104.15 | 104.67 | 102.09 | 102.40 | 102.40 | 9,818,500 |
| 12 Jan 2022 | 104.44 | 105.32 | 103.68 | 103.87 | 103.87 | 11,810,500 |
| 11 Jan 2022 | 106.04 | 106.17 | 103.71 | 104.04 | 104.04 | 13,073,200 |
| 10 Jan 2022 | 106.62 | 107.01 | 104.42 | 106.03 | 106.03 | 8,499,400 |
| 07 Jan 2022 | 108.22 | 109.71 | 107.48 | 107.57 | 107.57 | 11,266,400 |
| 06 Jan 2022 | 110.00 | 111.88 | 109.99 | 111.14 | 111.14 | 6,099,900 |
| 05 Jan 2022 | 114.40 | 114.96 | 110.40 | 110.44 | 110.44 | 8,662,300 |
| 04 Jan 2022 | 116.90 | 117.05 | 114.17 | 114.24 | 114.24 | 8,367,600 |
| 03 Jan 2022 | 116.47 | 117.80 | 114.78 | 116.68 | 116.68 | 5,475,700 |
| 31 Dec 2021 | 115.67 | 117.48 | 115.60 | 116.97 | 116.97 | 3,674,900 |
| 30 Dec 2021 | 116.38 | 117.34 | 116.08 | 116.24 | 116.24 | 4,068,700 |
| 29 Dec 2021 | 115.40 | 116.96 | 115.31 | 116.38 | 116.38 | 4,215,300 |
| 28 Dec 2021 | 114.00 | 116.28 | 113.81 | 115.57 | 115.57 | 4,561,600 |
| 27 Dec 2021 | 112.60 | 114.37 | 112.39 | 114.22 | 114.22 | 3,716,700 |
| 23 Dec 2021 | 112.23 | 112.91 | 111.99 | 112.37 | 112.37 | 3,359,600 |
| 22 Dec 2021 | 110.20 | 111.78 | 110.00 | 111.74 | 111.74 | 3,643,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
