SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 201758.9959.3658.8759.2759.276,026,600
11 Dec 201758.3959.3558.2959.0759.0710,286,600
08 Dec 201758.5258.8558.1058.6158.619,950,500
07 Dec 201759.1259.2858.7659.1459.146,033,800
06 Dec 201759.3859.8359.2359.2859.288,458,200
05 Dec 201759.2559.6858.9159.3459.3411,295,600
04 Dec 201757.5459.1957.5058.7658.7613,302,100
01 Dec 201757.5057.7156.4657.3257.3212,756,400
30 Nov 201757.6458.1457.4757.8257.8211,509,200
29 Nov 201756.7157.6856.7057.5157.5110,017,900
28 Nov 201756.0356.7255.9156.6656.669,734,400
27 Nov 201756.8356.9255.7555.9155.9110,580,300
24 Nov 201757.1957.1956.7156.8056.803,479,000
22 Nov 201757.0757.1856.8057.1457.147,308,500
21 Nov 201756.9657.5656.8857.2657.266,284,300
20 Nov 201756.6757.0556.5856.8156.816,360,100
17 Nov 201757.2457.4356.8456.9356.936,310,800
16 Nov 201756.9257.4256.7557.2457.248,310,200
15 Nov 201756.8257.0656.5156.7056.708,880,500
15 Nov 20170.3 Dividend
14 Nov 201756.4757.0056.4156.9356.637,758,200
13 Nov 201756.8157.1456.5556.6456.347,648,200
10 Nov 201757.3657.3956.5457.0456.747,930,300
09 Nov 201757.2057.6656.7957.3657.0614,778,900
08 Nov 201757.0358.0157.0057.9157.6013,533,700
07 Nov 201756.3357.2956.3357.2256.9211,167,400
06 Nov 201755.9956.6955.6356.5756.2710,835,700
03 Nov 201754.1656.9454.0556.0355.7328,773,800
02 Nov 201755.1555.3954.7754.8754.5816,879,000
01 Nov 201755.1055.5954.9455.1354.847,189,800
31 Oct 201755.1655.3154.7054.8454.558,857,800
30 Oct 201754.7955.2354.4055.1754.886,430,900
27 Oct 201754.8355.1254.6854.8854.599,922,600
26 Oct 201754.5055.7554.5054.9154.6212,211,400
25 Oct 201754.2454.3953.6654.1653.878,281,200
24 Oct 201754.3754.5654.0254.2853.997,818,500
23 Oct 201754.7754.9454.1854.2753.9810,111,100
20 Oct 201755.3155.4054.1854.5754.2811,741,100
19 Oct 201755.0855.5454.9055.4055.115,720,200
18 Oct 201754.4655.4354.2255.2154.928,299,500
17 Oct 201754.8655.2354.2954.5154.2211,227,300
16 Oct 201755.6755.8054.8954.9154.627,256,900
13 Oct 201756.0056.4355.6155.7255.436,231,100
12 Oct 201755.6756.2755.3155.9755.687,234,300
11 Oct 201755.4655.8055.2655.6455.358,881,900
10 Oct 201755.1055.8555.0855.4255.136,573,900
09 Oct 201755.3755.4954.9655.0254.735,822,900
06 Oct 201754.5155.4554.2555.1754.8810,576,300
05 Oct 201754.0654.9753.9254.6054.317,994,300
04 Oct 201754.1254.2053.6953.9353.655,569,100
03 Oct 201754.0054.3453.9053.9953.716,137,100
02 Oct 201753.8654.0453.7553.8153.535,956,000
29 Sep 201754.3154.4753.3653.7153.4311,944,400
28 Sep 201754.8155.0854.4554.5054.217,607,500
27 Sep 201755.2555.6054.9654.9954.708,671,300
26 Sep 201755.0655.2254.8055.1354.848,021,900
25 Sep 201754.9855.2254.7054.9554.6610,242,700
22 Sep 201755.0555.2054.8655.0954.806,950,000
21 Sep 201755.0555.1754.8655.0154.727,178,500
20 Sep 201754.5855.1854.5855.1554.867,080,000
19 Sep 201754.8454.8854.5654.6254.335,187,100
18 Sep 201754.8054.9754.5754.6954.406,348,400
15 Sep 201754.4454.7954.1654.6754.3810,744,800
14 Sep 201754.3854.7154.1054.5354.248,260,800
13 Sep 201753.5554.7253.4954.2954.0012,787,900
12 Sep 201753.9854.0553.3353.5453.2610,339,400
11 Sep 201753.7954.1353.6154.0253.749,314,100
08 Sep 201753.3953.7853.0553.4953.2111,774,500
07 Sep 201754.4254.6853.2553.4753.1913,801,900
06 Sep 201755.1255.2854.1354.3154.0211,372,300
05 Sep 201754.9555.2054.6055.1354.849,160,500
01 Sep 201754.9055.1654.8854.9354.647,696,300
31 Aug 201754.6854.9954.5754.8654.578,245,300
30 Aug 201754.0454.6254.0454.5254.235,596,600
29 Aug 201754.0454.2954.0054.1053.816,212,400
28 Aug 201754.5454.5854.0254.4054.116,643,700
25 Aug 201754.6254.6954.1954.3654.078,601,100
24 Aug 201754.2654.4553.7753.9453.668,716,700
23 Aug 201753.9654.1053.6554.0853.8011,838,500
22 Aug 201753.4954.7453.3954.4554.1614,547,600
21 Aug 201753.1453.5252.8053.1552.8712,753,200
18 Aug 201752.9253.0952.5852.7052.4210,370,500
17 Aug 201753.3253.7852.9953.0452.767,451,700
16 Aug 201753.2653.9253.2553.5053.227,667,100
15 Aug 201753.4153.4252.8953.1552.876,674,600
14 Aug 201753.6053.6053.1853.2252.947,319,500
11 Aug 201753.0553.4053.0553.1852.909,235,000
10 Aug 201753.5253.7552.9953.0752.7913,235,300
09 Aug 201754.4354.4353.3053.7453.4616,717,700
08 Aug 201755.5555.5854.3654.5254.2311,095,300
08 Aug 20170.25 Dividend
07 Aug 201755.6055.9355.4255.6355.097,253,900
04 Aug 201755.9756.0555.0955.4454.909,179,800
03 Aug 201755.6456.1255.5055.6855.1413,331,500
02 Aug 201754.7555.4554.6755.4354.8914,764,900
01 Aug 201754.5754.7953.9754.7354.2018,120,900
31 Jul 201754.4854.6853.9553.9853.4520,299,400
28 Jul 201755.2355.9653.4154.0053.4753,454,800
27 Jul 201758.2559.6657.9359.5058.9223,286,700
26 Jul 201758.8058.8457.7857.9457.388,775,900
*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