SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 May 201857.4057.8257.2657.3457.345,257,700
18 May 201857.2757.3956.8657.1657.167,786,000
17 May 201857.2057.3556.9857.2057.206,110,100
16 May 201856.8357.3356.7957.1557.154,843,900
15 May 201857.0057.1056.3556.6456.647,415,800
14 May 201857.3657.5156.9957.1357.135,871,800
11 May 201857.7257.8657.0757.2757.275,843,400
10 May 201857.1857.7057.0257.6557.656,565,800
09 May 201857.4357.6256.7957.0457.047,015,300
09 May 20180.3 Dividend
08 May 201857.4557.7157.0057.6757.377,234,000
07 May 201858.9959.0457.2757.4557.1510,630,600
04 May 201856.5457.9356.4957.6857.389,279,200
03 May 201856.5256.5755.5456.1355.847,152,400
02 May 201858.0658.0956.5356.7056.417,299,100
01 May 201857.6758.2557.4458.1357.837,257,500
30 Apr 201858.3958.5157.4657.5757.277,854,600
27 Apr 201858.0758.9857.5058.3658.0611,975,200
26 Apr 201858.1160.1857.8559.3859.0714,516,600
25 Apr 201858.2758.2757.2957.7157.418,367,400
24 Apr 201858.4858.6657.6557.8157.517,793,600
23 Apr 201858.0158.7357.6958.1657.868,444,400
20 Apr 201859.0359.1857.8058.0057.7012,037,600
19 Apr 201859.4259.4958.7359.2258.916,280,100
18 Apr 201859.7359.8359.4459.5059.195,914,200
17 Apr 201859.7560.0059.4059.8359.526,139,600
16 Apr 201859.1359.6958.8459.4359.126,119,200
13 Apr 201859.0059.5558.9659.2458.936,689,800
12 Apr 201859.6660.1259.4259.4359.126,088,200
11 Apr 201859.1959.7159.0059.4259.115,508,000
10 Apr 201859.1159.4958.8759.4159.106,545,000
09 Apr 201858.5459.3758.4258.7058.398,023,800
06 Apr 201858.7859.1458.0958.3458.048,264,500
05 Apr 201859.0059.2758.8659.1458.836,305,100
04 Apr 201857.2558.9757.2158.8358.527,893,100
03 Apr 201856.5558.0556.4558.0057.7010,908,200
02 Apr 201857.5257.7355.3856.2455.9516,778,300
29 Mar 201857.2658.1456.8357.8957.5912,015,200
28 Mar 201857.5058.1057.2257.9057.609,301,900
27 Mar 201858.1058.5057.1457.4657.167,562,900
26 Mar 201856.9658.0056.5557.8057.508,444,900
23 Mar 201857.7857.9356.3156.3156.029,476,800
22 Mar 201858.0358.7257.7557.7757.476,846,500
21 Mar 201858.7559.5558.3958.4758.176,569,100
20 Mar 201858.4558.9858.4558.6658.355,888,400
19 Mar 201858.7058.8557.8058.3058.009,350,600
16 Mar 201859.3859.6558.9459.0058.6913,030,900
15 Mar 201858.9360.0758.8259.3759.067,377,000
14 Mar 201859.2859.7258.7158.8358.526,488,500
13 Mar 201859.7060.7058.8959.0558.7410,411,400
12 Mar 201858.6759.6858.4859.4059.0910,550,300
09 Mar 201857.6758.6357.6758.4658.169,539,600
08 Mar 201857.2957.8057.1357.4757.177,434,700
07 Mar 201856.6257.1756.6257.0356.737,044,100
06 Mar 201857.2557.2556.5457.0356.738,046,800
05 Mar 201856.8357.4256.6856.9956.697,835,400
02 Mar 201855.7257.2055.6856.9356.6311,555,100
01 Mar 201857.0057.5655.8356.1755.8811,127,600
28 Feb 201856.8457.9256.8357.1056.8011,541,100
27 Feb 201857.2957.6456.5656.5756.288,821,400
26 Feb 201856.4257.3556.3257.1756.878,713,800
23 Feb 201855.6556.1554.8056.1455.8511,394,400
22 Feb 201855.9556.1455.2655.4055.1110,172,400
21 Feb 201855.9356.7455.8656.1055.817,851,000
20 Feb 201856.2956.5455.8355.9755.689,450,900
16 Feb 201856.6557.0556.3456.4856.1910,151,300
15 Feb 201856.3656.8355.9056.5856.2910,294,900
14 Feb 201855.4756.7055.2955.9955.7014,190,300
13 Feb 201855.2555.7255.0255.6755.3810,416,400
12 Feb 201854.8655.7354.5555.3855.0910,969,000
09 Feb 201854.2055.0653.6554.5854.3019,382,000
08 Feb 201854.5054.7953.7553.7753.4917,736,700
07 Feb 201855.0855.4354.4454.4654.1813,927,000
07 Feb 20180.3 Dividend
06 Feb 201853.6956.0653.5655.6155.0217,415,100
05 Feb 201855.5356.2654.5754.6954.1116,060,000
02 Feb 201855.9056.3255.7055.7755.1815,358,900
01 Feb 201856.2856.4255.8956.0055.4114,690,100
31 Jan 201857.2357.4556.7056.8156.2113,118,400
30 Jan 201856.9657.5456.7457.1956.5914,341,200
29 Jan 201857.5558.3556.9157.0256.4218,899,900
26 Jan 201857.9458.1756.5557.9957.3851,851,700
25 Jan 201861.0361.2060.4060.5559.9116,225,600
24 Jan 201861.5161.9460.2360.8360.1911,911,900
23 Jan 201861.3261.9161.1461.6961.0410,806,800
22 Jan 201861.0461.4760.7761.4160.7611,945,800
19 Jan 201861.2161.4660.9561.2660.618,361,900
18 Jan 201861.4361.4460.7461.0960.449,170,900
17 Jan 201861.0061.3360.5260.6660.028,433,800
16 Jan 201860.3361.1060.3060.5659.928,040,700
12 Jan 201860.4060.5159.6560.4059.766,989,100
11 Jan 201859.5260.0259.4560.0059.375,806,300
10 Jan 201860.0060.1358.8659.8259.198,656,500
09 Jan 201859.2059.4758.8659.1858.555,233,400
08 Jan 201859.4859.6758.5659.3158.686,335,800
05 Jan 201859.2559.6959.0759.6158.986,047,700
04 Jan 201858.9959.4158.7358.9358.315,775,900
03 Jan 201857.9358.9657.8058.7158.097,478,400
02 Jan 201857.9558.2157.4857.6357.027,216,000
29 Dec 201757.7457.9757.4257.4356.825,365,600
*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