UK Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.41-1.26 (-1.10%)
At close: 4:00PM EDT
113.02 -0.39 (-0.34%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021114.54114.85113.12113.41113.419,261,033
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021116.84117.58116.34117.19117.19292,130,000
02 Sept 2021118.29118.36116.90117.37117.37380,230,000
01 Sept 2021118.01118.33117.28117.45117.45440,270,000
31 Aug 2021115.77117.60115.65117.49117.49699,480,000
30 Aug 2021115.61115.82114.63115.61115.61307,820,000
27 Aug 2021114.61115.39114.18115.12115.12420,290,000
26 Aug 2021115.62115.77113.86114.32114.32518,750,000
25 Aug 2021115.59115.99115.00115.57115.57387,920,000
24 Aug 2021115.39115.85114.94115.08115.08344,360,000
23 Aug 2021114.71115.46114.71115.15115.15423,100,000
20 Aug 2021113.98115.00113.66114.63114.63348,540,000
19 Aug 2021114.51115.07113.61114.32114.32531,710,000
18 Aug 2021116.28116.74115.60115.68115.68451,860,000
17 Aug 2021116.62116.94115.56116.57116.57471,920,000
16 Aug 2021116.69117.73116.41117.54117.54597,600,000
13 Aug 2021115.94116.83115.40116.76116.76436,090,000
12 Aug 2021116.41116.78115.51115.75115.75435,830,000
11 Aug 2021116.34117.29115.90116.50116.50647,230,000
10 Aug 2021118.39118.50115.98116.39116.39983,400,000
09 Aug 2021118.99119.02117.75117.94117.94455,620,000
06 Aug 2021119.14119.21118.08119.05119.05683,150,000
05 Aug 2021118.72119.09118.11119.03119.03428,120,000
04 Aug 2021119.13119.21117.57118.25118.25667,550,000
03 Aug 2021120.57120.75117.52119.13119.136,030,500
02 Aug 2021122.03122.98120.07120.37120.375,996,800
30 Jul 2021122.19122.98121.10121.43121.435,711,700
29 Jul 2021122.93123.47122.14122.38122.386,618,400
28 Jul 2021122.56123.33121.39122.41122.4111,747,000
27 Jul 2021126.08126.16124.81126.03126.036,110,900
26 Jul 2021125.74126.10124.25126.06126.064,827,500
23 Jul 2021124.55126.32123.92125.97125.977,934,200
22 Jul 2021119.34122.92119.07122.63122.637,172,300
21 Jul 2021117.54119.65117.48119.27119.274,377,500
20 Jul 2021115.63118.07115.33117.42117.425,117,800
19 Jul 2021117.54117.55114.33115.32115.327,731,300
16 Jul 2021119.68120.48118.50118.73118.735,024,800
15 Jul 2021119.29119.58118.18118.97118.976,467,500
14 Jul 2021119.94120.83119.68119.80119.805,701,800
13 Jul 2021118.54119.99118.45119.55119.555,529,300
12 Jul 2021117.75118.78117.39118.46118.465,683,400
09 Jul 2021116.06117.74116.00117.47117.473,533,600
08 Jul 2021115.45116.76115.24115.99115.994,486,100
07 Jul 2021115.88117.77115.65117.14117.145,382,300
06 Jul 2021115.08115.85114.32115.73115.735,294,700
02 Jul 2021113.97115.30113.71114.97114.974,722,000
01 Jul 2021111.95113.49111.81113.41113.414,810,600
30 Jun 2021112.34112.59111.27111.81111.816,759,100
29 Jun 2021112.07112.69111.53112.27112.273,789,500
28 Jun 2021112.93113.05111.45112.24112.244,546,600
25 Jun 2021112.75113.22112.22113.04113.0412,171,200
24 Jun 2021111.78112.91111.78111.99111.993,840,000
23 Jun 2021111.28111.97111.14111.56111.563,552,100
22 Jun 2021111.07112.26110.60111.85111.853,583,500
21 Jun 2021110.00111.37109.68110.97110.975,628,500
18 Jun 2021110.74110.75109.26109.70109.707,024,400
17 Jun 2021111.00111.95110.71111.39111.394,008,500
16 Jun 2021112.42112.57110.20111.36111.364,822,000
15 Jun 2021112.46112.50111.56111.89111.893,487,300
14 Jun 2021112.78113.23111.50112.45112.454,222,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...