UK Markets close in 5 hrs 40 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.11+2.83 (+3.36%)
At close: 04:00PM EDT
86.15 -0.96 (-1.10%)
Pre-market: 05:48AM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022------
28 Sept 202284.6887.4884.2587.1187.117,848,000
27 Sept 202285.9786.5083.1784.2884.288,628,800
26 Sept 202284.3186.0384.2884.8184.817,583,500
23 Sept 202283.9084.4483.2384.1784.177,152,000
22 Sept 202288.0088.0284.3884.7084.709,953,000
21 Sept 202291.2991.5288.5788.6088.608,806,800
20 Sept 202291.6692.0290.1090.7990.796,560,000
19 Sept 202290.8992.5590.8392.1492.146,287,000
16 Sept 202291.1592.1090.6591.3191.3111,984,000
15 Sept 202292.0993.1591.7392.2292.2211,052,400
14 Sept 202289.5793.4889.5192.7092.7024,320,600
13 Sept 202286.7289.3086.0787.8487.8416,033,600
12 Sept 202289.7790.3888.5489.0789.079,078,900
09 Sept 202289.5089.9588.6488.6988.697,094,600
08 Sept 202287.3089.4887.1689.4689.467,721,100
07 Sept 202285.1188.6284.9288.3188.319,946,800
06 Sept 202283.0784.6281.6784.5284.5211,062,800
02 Sept 202285.4785.7782.5582.9482.9410,334,100
01 Sept 202283.7085.4782.9385.4085.407,556,800
31 Aug 202283.8784.7683.6584.0784.076,570,100
30 Aug 202284.1885.0282.6983.4183.416,812,500
29 Aug 202283.2084.6683.0484.1284.125,035,500
26 Aug 202287.5187.9983.9684.0684.066,674,900
25 Aug 202286.3587.6386.3087.3987.394,236,300
24 Aug 202284.7686.4884.4886.0586.054,386,000
23 Aug 202284.8585.6184.5884.6984.694,560,400
22 Aug 202285.3885.5584.3484.9584.955,915,200
19 Aug 202287.7787.9786.5586.9286.924,597,700
18 Aug 202288.0388.7887.6888.5588.553,428,300
17 Aug 202288.4089.0087.8688.3588.353,831,300
16 Aug 202288.7889.9388.5489.4089.404,580,800
15 Aug 202288.1189.2588.0189.1689.165,601,000
12 Aug 202287.3188.4087.1988.3188.315,154,000
11 Aug 202286.9487.5586.5087.2787.275,595,700
10 Aug 202286.5086.9086.0986.4986.495,072,300
09 Aug 202285.7485.8384.4684.8484.843,498,400
08 Aug 202286.1586.8685.4285.7285.724,878,400
05 Aug 202285.7686.1584.9285.7385.734,835,100
04 Aug 202287.2188.2886.5786.8886.887,086,700
03 Aug 202286.0187.9783.9187.2787.2712,915,700
02 Aug 202284.7085.1483.6283.7183.717,254,700
01 Aug 202284.1985.5984.0384.9184.917,313,700
29 Jul 202284.6084.9883.9384.7884.785,802,700
28 Jul 202283.1984.8982.8284.6784.675,594,600
27 Jul 202281.2383.4181.1282.9682.966,372,600
26 Jul 202281.2281.4280.0080.3180.316,587,000
25 Jul 202283.5983.7081.0481.5081.505,861,100
22 Jul 202284.1684.4382.8483.5983.596,283,600
21 Jul 202282.9583.6182.6583.5483.547,695,300
20 Jul 202282.4883.4781.8983.2783.276,850,600
19 Jul 202281.1182.6780.9182.5582.555,949,200
18 Jul 202280.0381.6780.0080.2380.236,768,800
15 Jul 202278.6180.2178.6179.6279.625,584,100
14 Jul 202277.0978.3776.8178.2078.204,504,500
13 Jul 202275.9978.5475.7377.9277.923,897,500
12 Jul 202278.3679.4477.3877.7677.765,393,400
11 Jul 202278.8579.0577.4377.9077.905,351,500
08 Jul 202278.6979.6378.2779.2879.283,927,100
07 Jul 202278.8179.6578.3779.2479.245,395,600
06 Jul 202279.8380.4778.1878.8678.864,652,800
05 Jul 202278.0279.5577.3679.5279.528,087,800
01 Jul 202276.7379.4776.5479.2679.267,539,200
30 Jun 202276.0176.8874.8776.3976.396,781,100
29 Jun 202276.2177.1575.6476.4376.438,983,900
28 Jun 202278.3979.8976.1976.3476.347,206,400
27 Jun 202278.0078.4477.2777.6877.686,672,200
24 Jun 202275.6678.1575.5578.1178.1118,012,000
23 Jun 202273.8675.3673.5175.2075.206,586,400
22 Jun 202272.3773.8272.2273.3073.306,702,200
21 Jun 202273.0673.1772.0372.9672.967,872,500
17 Jun 202271.0872.4470.7771.8771.879,824,300
16 Jun 202272.4372.6170.3570.9570.9510,147,000
15 Jun 202273.2575.2773.1174.1974.197,682,300
14 Jun 202272.8573.8471.5372.3172.317,635,600
13 Jun 202273.0974.0171.9172.3672.369,282,800
10 Jun 202277.0277.7975.6675.6775.678,694,300
09 Jun 202277.9780.2777.7378.9178.9113,248,100
08 Jun 202278.9079.7778.2678.4778.475,178,300
07 Jun 202278.5779.7578.2679.4779.475,517,100
06 Jun 202279.7081.3078.5378.9878.987,239,400
03 Jun 202279.0079.9078.3279.0579.0510,415,700
02 Jun 202276.5479.5075.8579.4279.4210,241,500
01 Jun 202278.7578.8876.0576.2876.287,579,000
31 May 202276.9779.6676.5578.5078.5023,361,800
27 May 202275.2376.7275.1576.7176.718,498,400
26 May 202272.9574.7772.8774.4974.498,940,900
25 May 202272.7273.5071.9372.4872.488,344,400
24 May 202272.9773.3371.2772.7272.729,227,700
23 May 202273.7374.2772.5773.4273.4210,741,900
20 May 202272.8873.4371.4673.3973.3915,941,800
19 May 202271.1072.4270.3371.9371.9311,193,700
18 May 202273.1573.5470.7871.2871.2810,576,500
17 May 202274.0174.3572.8473.7273.7212,454,500
16 May 202274.9475.4472.3172.4272.4211,435,300
13 May 202271.8875.7371.8875.6075.6018,156,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...