SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2018	57.40	57.82	57.26	57.34	57.34	5,257,700
18 May 2018	57.27	57.39	56.86	57.16	57.16	7,786,000
17 May 2018	57.20	57.35	56.98	57.20	57.20	6,110,100
16 May 2018	56.83	57.33	56.79	57.15	57.15	4,843,900
15 May 2018	57.00	57.10	56.35	56.64	56.64	7,415,800
14 May 2018	57.36	57.51	56.99	57.13	57.13	5,871,800
11 May 2018	57.72	57.86	57.07	57.27	57.27	5,843,400
10 May 2018	57.18	57.70	57.02	57.65	57.65	6,565,800
09 May 2018	57.43	57.62	56.79	57.04	57.04	7,015,300
09 May 2018	0.3 Dividend
08 May 2018	57.45	57.71	57.00	57.67	57.37	7,234,000
07 May 2018	58.99	59.04	57.27	57.45	57.15	10,630,600
04 May 2018	56.54	57.93	56.49	57.68	57.38	9,279,200
03 May 2018	56.52	56.57	55.54	56.13	55.84	7,152,400
02 May 2018	58.06	58.09	56.53	56.70	56.41	7,299,100
01 May 2018	57.67	58.25	57.44	58.13	57.83	7,257,500
30 Apr 2018	58.39	58.51	57.46	57.57	57.27	7,854,600
27 Apr 2018	58.07	58.98	57.50	58.36	58.06	11,975,200
26 Apr 2018	58.11	60.18	57.85	59.38	59.07	14,516,600
25 Apr 2018	58.27	58.27	57.29	57.71	57.41	8,367,400
24 Apr 2018	58.48	58.66	57.65	57.81	57.51	7,793,600
23 Apr 2018	58.01	58.73	57.69	58.16	57.86	8,444,400
20 Apr 2018	59.03	59.18	57.80	58.00	57.70	12,037,600
19 Apr 2018	59.42	59.49	58.73	59.22	58.91	6,280,100
18 Apr 2018	59.73	59.83	59.44	59.50	59.19	5,914,200
17 Apr 2018	59.75	60.00	59.40	59.83	59.52	6,139,600
16 Apr 2018	59.13	59.69	58.84	59.43	59.12	6,119,200
13 Apr 2018	59.00	59.55	58.96	59.24	58.93	6,689,800
12 Apr 2018	59.66	60.12	59.42	59.43	59.12	6,088,200
11 Apr 2018	59.19	59.71	59.00	59.42	59.11	5,508,000
10 Apr 2018	59.11	59.49	58.87	59.41	59.10	6,545,000
09 Apr 2018	58.54	59.37	58.42	58.70	58.39	8,023,800
06 Apr 2018	58.78	59.14	58.09	58.34	58.04	8,264,500
05 Apr 2018	59.00	59.27	58.86	59.14	58.83	6,305,100
04 Apr 2018	57.25	58.97	57.21	58.83	58.52	7,893,100
03 Apr 2018	56.55	58.05	56.45	58.00	57.70	10,908,200
02 Apr 2018	57.52	57.73	55.38	56.24	55.95	16,778,300
29 Mar 2018	57.26	58.14	56.83	57.89	57.59	12,015,200
28 Mar 2018	57.50	58.10	57.22	57.90	57.60	9,301,900
27 Mar 2018	58.10	58.50	57.14	57.46	57.16	7,562,900
26 Mar 2018	56.96	58.00	56.55	57.80	57.50	8,444,900
23 Mar 2018	57.78	57.93	56.31	56.31	56.02	9,476,800
22 Mar 2018	58.03	58.72	57.75	57.77	57.47	6,846,500
21 Mar 2018	58.75	59.55	58.39	58.47	58.17	6,569,100
20 Mar 2018	58.45	58.98	58.45	58.66	58.35	5,888,400
19 Mar 2018	58.70	58.85	57.80	58.30	58.00	9,350,600
16 Mar 2018	59.38	59.65	58.94	59.00	58.69	13,030,900
15 Mar 2018	58.93	60.07	58.82	59.37	59.06	7,377,000
14 Mar 2018	59.28	59.72	58.71	58.83	58.52	6,488,500
13 Mar 2018	59.70	60.70	58.89	59.05	58.74	10,411,400
12 Mar 2018	58.67	59.68	58.48	59.40	59.09	10,550,300
09 Mar 2018	57.67	58.63	57.67	58.46	58.16	9,539,600
08 Mar 2018	57.29	57.80	57.13	57.47	57.17	7,434,700
07 Mar 2018	56.62	57.17	56.62	57.03	56.73	7,044,100
06 Mar 2018	57.25	57.25	56.54	57.03	56.73	8,046,800
05 Mar 2018	56.83	57.42	56.68	56.99	56.69	7,835,400
02 Mar 2018	55.72	57.20	55.68	56.93	56.63	11,555,100
01 Mar 2018	57.00	57.56	55.83	56.17	55.88	11,127,600
28 Feb 2018	56.84	57.92	56.83	57.10	56.80	11,541,100
27 Feb 2018	57.29	57.64	56.56	56.57	56.28	8,821,400
26 Feb 2018	56.42	57.35	56.32	57.17	56.87	8,713,800
23 Feb 2018	55.65	56.15	54.80	56.14	55.85	11,394,400
22 Feb 2018	55.95	56.14	55.26	55.40	55.11	10,172,400
21 Feb 2018	55.93	56.74	55.86	56.10	55.81	7,851,000
20 Feb 2018	56.29	56.54	55.83	55.97	55.68	9,450,900
16 Feb 2018	56.65	57.05	56.34	56.48	56.19	10,151,300
15 Feb 2018	56.36	56.83	55.90	56.58	56.29	10,294,900
14 Feb 2018	55.47	56.70	55.29	55.99	55.70	14,190,300
13 Feb 2018	55.25	55.72	55.02	55.67	55.38	10,416,400
12 Feb 2018	54.86	55.73	54.55	55.38	55.09	10,969,000
09 Feb 2018	54.20	55.06	53.65	54.58	54.30	19,382,000
08 Feb 2018	54.50	54.79	53.75	53.77	53.49	17,736,700
07 Feb 2018	55.08	55.43	54.44	54.46	54.18	13,927,000
07 Feb 2018	0.3 Dividend
06 Feb 2018	53.69	56.06	53.56	55.61	55.02	17,415,100
05 Feb 2018	55.53	56.26	54.57	54.69	54.11	16,060,000
02 Feb 2018	55.90	56.32	55.70	55.77	55.18	15,358,900
01 Feb 2018	56.28	56.42	55.89	56.00	55.41	14,690,100
31 Jan 2018	57.23	57.45	56.70	56.81	56.21	13,118,400
30 Jan 2018	56.96	57.54	56.74	57.19	56.59	14,341,200
29 Jan 2018	57.55	58.35	56.91	57.02	56.42	18,899,900
26 Jan 2018	57.94	58.17	56.55	57.99	57.38	51,851,700
25 Jan 2018	61.03	61.20	60.40	60.55	59.91	16,225,600
24 Jan 2018	61.51	61.94	60.23	60.83	60.19	11,911,900
23 Jan 2018	61.32	61.91	61.14	61.69	61.04	10,806,800
22 Jan 2018	61.04	61.47	60.77	61.41	60.76	11,945,800
19 Jan 2018	61.21	61.46	60.95	61.26	60.61	8,361,900
18 Jan 2018	61.43	61.44	60.74	61.09	60.44	9,170,900
17 Jan 2018	61.00	61.33	60.52	60.66	60.02	8,433,800
16 Jan 2018	60.33	61.10	60.30	60.56	59.92	8,040,700
12 Jan 2018	60.40	60.51	59.65	60.40	59.76	6,989,100
11 Jan 2018	59.52	60.02	59.45	60.00	59.37	5,806,300
10 Jan 2018	60.00	60.13	58.86	59.82	59.19	8,656,500
09 Jan 2018	59.20	59.47	58.86	59.18	58.55	5,233,400
08 Jan 2018	59.48	59.67	58.56	59.31	58.68	6,335,800
05 Jan 2018	59.25	59.69	59.07	59.61	58.98	6,047,700
04 Jan 2018	58.99	59.41	58.73	58.93	58.31	5,775,900
03 Jan 2018	57.93	58.96	57.80	58.71	58.09	7,478,400
02 Jan 2018	57.95	58.21	57.48	57.63	57.02	7,216,000
29 Dec 2017	57.74	57.97	57.42	57.43	56.82	5,365,600
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