UK Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.69-0.76 (-0.68%)
As of 1:23PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jun 2021112.46112.50111.56111.69111.691,492,255
14 Jun 2021112.78113.23111.50112.45112.454,220,600
11 Jun 2021112.28112.83112.19112.56112.563,231,200
10 Jun 2021111.80112.43111.44112.21112.213,833,200
09 Jun 2021111.74112.19111.33111.39111.393,669,400
08 Jun 2021111.38111.99110.86111.52111.524,669,800
07 Jun 2021111.98112.28110.99111.33111.334,009,000
04 Jun 2021111.62112.07111.05111.99111.994,477,500
03 Jun 2021112.01112.24110.15111.12111.125,723,900
02 Jun 2021113.71113.71112.75113.00113.005,045,000
01 Jun 2021114.56114.62113.10113.34113.344,306,900
28 May 2021114.35114.35113.05113.88113.884,239,800
27 May 2021113.47114.09112.76113.51113.517,378,400
26 May 2021113.30113.87112.63112.85112.853,841,600
25 May 2021112.92113.15112.18112.63112.635,391,800
24 May 2021111.80113.03111.52112.52112.525,476,100
21 May 2021111.63112.22110.57110.92110.925,146,500
20 May 2021109.98111.69109.87111.41111.415,345,500
19 May 2021109.60109.94108.88109.67109.675,997,400
18 May 2021111.37112.21111.01111.07111.075,177,300
17 May 2021111.22111.27109.83110.98110.984,521,200
14 May 2021111.01111.59110.25111.20111.206,836,300
13 May 2021110.16111.18109.16110.49110.497,999,400
12 May 2021111.87112.39109.56109.79109.797,965,300
12 May 20210.45 Dividend
11 May 2021113.32113.69112.17113.55113.107,775,400
10 May 2021114.57116.09114.21114.30113.855,759,500
07 May 2021115.11115.84114.24114.34113.894,867,500
06 May 2021113.65114.81113.10114.74114.294,113,300
05 May 2021114.21114.88113.16113.48113.034,677,700
04 May 2021115.15115.40113.54114.11113.666,265,100
03 May 2021115.18116.74115.13115.72115.265,049,800
30 Apr 2021114.00114.95113.49114.49114.046,478,700
29 Apr 2021113.21115.15112.76114.63114.188,936,600
28 Apr 2021113.44114.15111.61112.40111.9514,793,500
27 Apr 2021115.67116.39115.27116.15115.697,260,900
26 Apr 2021116.95117.25115.06115.92115.465,924,900
23 Apr 2021116.02117.98115.84117.56117.094,555,800
22 Apr 2021116.87116.88115.23115.92115.465,744,900
21 Apr 2021116.09117.26115.86116.74116.284,397,400
20 Apr 2021116.96117.26115.35116.27115.815,662,400
19 Apr 2021118.17118.98117.04117.60117.134,889,700
16 Apr 2021117.82118.50116.94118.34117.875,777,900
15 Apr 2021115.10116.89114.78116.66116.205,079,100
14 Apr 2021115.22116.24114.72115.16114.703,994,600
13 Apr 2021113.78115.60113.68115.36114.904,607,400
12 Apr 2021113.02113.89112.77113.81113.364,707,800
09 Apr 2021112.91113.27111.97113.18112.734,114,300
08 Apr 2021113.65113.96112.68113.04112.595,011,300
07 Apr 2021112.91113.76112.65113.19112.745,629,600
06 Apr 2021111.38113.82111.10113.15112.706,745,200
05 Apr 2021109.91111.35109.87111.02110.586,913,100
01 Apr 2021110.06110.06108.20109.38108.955,793,000
31 Mar 2021110.33111.62109.19109.27108.846,478,400
30 Mar 2021108.42110.45108.28110.27109.834,552,900
29 Mar 2021109.01110.25106.59109.13108.705,167,100
26 Mar 2021107.25110.00107.18109.90109.466,167,600
25 Mar 2021105.01107.70104.06107.35106.928,149,000
24 Mar 2021106.63107.28104.94104.97104.555,731,300
23 Mar 2021107.74107.95105.67106.25105.835,657,800
22 Mar 2021106.40108.42106.00107.57107.147,605,100
19 Mar 2021108.35108.85105.83106.34105.9221,452,000
18 Mar 2021109.28110.27107.50107.62107.197,813,400
17 Mar 2021111.31111.46108.93110.46110.0210,128,400
16 Mar 2021110.57112.34109.89111.34110.9011,376,200
15 Mar 2021107.89108.95107.06108.90108.477,107,300
12 Mar 2021107.42107.99106.58107.81107.383,356,000
11 Mar 2021108.41108.57107.26107.32106.894,670,700
10 Mar 2021107.22109.07106.96107.78107.356,077,000
09 Mar 2021106.28107.97105.83106.55106.135,510,900
08 Mar 2021104.80106.89104.23105.03104.615,119,500
05 Mar 2021106.06106.06102.75105.20104.785,559,900
04 Mar 2021106.26107.17103.85104.89104.477,211,800
03 Mar 2021106.94107.96106.12106.22105.805,313,400
02 Mar 2021107.31108.25105.82107.20106.785,016,800
01 Mar 2021108.60110.47106.54106.87106.457,930,300
26 Feb 2021104.15109.48103.68108.03107.6015,122,900
25 Feb 2021104.00105.77103.11103.47103.067,534,000
24 Feb 2021101.16104.51100.60104.38103.977,542,700
23 Feb 2021103.34103.3499.93101.37100.978,740,300
22 Feb 2021102.99102.99101.75101.81101.415,211,800
19 Feb 2021104.75105.28103.22103.37102.964,128,900
18 Feb 2021103.78105.34103.41104.97104.554,098,700
17 Feb 2021105.11105.46104.15104.44104.035,733,800
17 Feb 20210.45 Dividend
16 Feb 2021104.88106.59104.70106.15105.284,928,100
12 Feb 2021105.74105.94104.72105.30104.443,169,800
11 Feb 2021106.12106.23105.03105.86104.992,976,000
10 Feb 2021106.78106.90104.93105.87105.004,293,200
09 Feb 2021106.00106.83105.22106.22105.354,095,200
08 Feb 2021106.42106.53105.34106.26105.394,836,600
05 Feb 2021105.09107.54104.78106.48105.618,072,100
04 Feb 2021101.36104.24101.11103.64102.796,926,800
03 Feb 2021101.25102.65100.81101.02100.193,934,800
02 Feb 202199.05102.4898.78101.65100.826,917,700
01 Feb 202196.9999.6296.9298.5897.777,206,300
29 Jan 202197.3997.7995.9296.8196.028,203,000
28 Jan 202198.94100.5398.1098.1597.358,868,200
27 Jan 2021101.48101.7896.7397.8797.0718,139,500
26 Jan 2021103.40105.21103.24104.69103.837,195,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...