Advertisement
U.S. markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
91.39-0.11 (-0.12%)
At close: 04:00PM EDT
91.47 +0.08 (+0.09%)
After hours: 06:14PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202491.7392.2491.3091.3991.396,470,302
Mar 27, 202490.6591.8390.6091.5091.505,863,700
Mar 26, 202490.9891.0090.2390.3690.366,216,100
Mar 25, 202490.6591.1290.4790.6790.676,903,000
Mar 22, 202491.7491.7890.0690.7190.716,493,800
Mar 21, 202492.6393.1791.6491.6691.666,287,300
Mar 20, 202491.7992.6391.5292.6092.605,804,400
Mar 19, 202491.0091.9090.8691.5991.595,676,500
Mar 18, 202490.7591.4390.5391.0191.017,413,900
Mar 15, 202491.6092.0290.1090.1290.1218,133,600
Mar 14, 202491.1091.7190.4191.6691.668,544,800
Mar 13, 202492.4992.8790.8791.6191.618,254,500
Mar 12, 202492.0092.7291.2192.4092.409,444,900
Mar 11, 202491.2692.9691.1792.0792.076,702,300
Mar 08, 202490.6291.5390.6091.0691.067,671,500
Mar 07, 202491.6291.7690.3190.9590.958,792,400
Mar 06, 202491.3592.0391.1291.6591.654,826,900
Mar 05, 202492.1092.1791.0791.2291.227,137,300
Mar 04, 202493.0693.3292.0492.4692.467,321,000
Mar 01, 202494.4594.5792.9193.1693.167,990,800
Feb 29, 202494.5095.1093.9894.9094.9011,221,100
Feb 28, 202493.7793.9792.7793.0093.005,622,400
Feb 27, 202494.3294.6693.6094.1394.135,356,100
Feb 26, 202495.3695.5794.2594.2894.287,043,800
Feb 23, 202495.8896.9395.5895.6295.626,845,200
Feb 22, 202494.8996.0894.1495.7895.788,124,700
Feb 21, 202493.8695.7793.7795.0295.028,286,300
Feb 20, 202493.3694.1293.0793.4693.468,844,500
Feb 16, 202493.1094.1892.7593.2293.225,734,200
Feb 15, 202494.0394.2493.0093.2293.228,878,000
Feb 14, 202494.0894.4793.7694.0794.075,510,600
Feb 13, 202494.8595.5693.3993.8793.878,138,500
Feb 12, 202496.9297.1495.3895.4795.479,224,400
Feb 09, 202496.3297.9996.2997.3097.309,385,600
Feb 08, 202495.1096.6993.9396.5996.599,888,100
Feb 08, 20240.57 Dividend
Feb 07, 202496.2496.6694.4395.3194.749,078,000
Feb 06, 202492.5095.7092.3595.6795.1011,531,500
Feb 05, 202492.7892.8791.9092.5191.967,335,800
Feb 02, 202492.6993.6191.6792.9992.4311,365,900
Feb 01, 202493.1093.6091.8793.3792.8115,001,500
Jan 31, 202498.2898.3693.0293.0392.4726,751,800
Jan 30, 202493.0094.6892.5994.0893.5217,625,200
Jan 29, 202493.0293.9392.2493.8093.2412,728,100
Jan 26, 202492.9293.4992.4192.8092.259,229,400
Jan 25, 202492.2292.6591.7292.6192.0611,991,500
Jan 24, 202492.5592.8491.9992.0491.497,661,400
Jan 23, 202493.0393.6591.7791.9791.4210,227,100
Jan 22, 202493.8093.9292.8193.0792.519,421,000
Jan 19, 202493.1894.2492.6493.8693.309,556,100
Jan 18, 202491.9693.4391.8293.3492.787,549,500
Jan 17, 202491.6691.9691.4091.7791.226,672,900
Jan 16, 202492.6692.7391.7392.7092.157,493,400
Jan 12, 202493.2393.4091.7791.9891.435,638,700
Jan 11, 202493.3393.6491.9092.9492.386,483,600
Jan 10, 202493.0193.6992.8893.5092.945,847,700
Jan 09, 202493.6193.7392.8693.0992.536,348,500
Jan 08, 202493.0294.5792.9594.1993.637,536,900
Jan 05, 202493.3393.5892.4892.9992.437,189,900
Jan 04, 202493.1094.5893.0093.5592.997,118,600
Jan 03, 202493.9694.2493.0693.2392.677,161,700
Jan 02, 202495.4595.9593.6293.6793.118,859,700
Dec 29, 202395.8896.3595.3596.0195.446,134,000
Dec 28, 202395.5095.9795.1195.9395.364,518,300
Dec 27, 202395.6995.7894.7995.2994.724,959,300
Dec 26, 202395.3495.6994.9695.6795.103,709,500
Dec 22, 202394.8995.8394.3495.2894.716,360,400
Dec 21, 202395.0895.4494.4795.3394.767,097,200
Dec 20, 202396.3696.8894.6594.7194.1410,057,400
Dec 19, 202396.9498.0596.9497.7297.145,992,900
Dec 18, 202397.2497.3295.9296.5695.986,146,400
Dec 15, 202397.8498.2496.5696.7596.1712,463,800
Dec 14, 202398.7298.7997.1597.8497.259,764,800
Dec 13, 202398.5098.6496.8298.1197.527,741,900
Dec 12, 202398.4498.6097.4398.1597.566,313,800
Dec 11, 202397.2299.0197.2298.1297.537,639,100
Dec 08, 202396.0896.8695.8196.6196.037,124,400
Dec 07, 202397.2597.7096.2796.4495.867,858,300
Dec 06, 202395.9597.1795.4797.0296.4412,115,000
Dec 05, 202397.3897.4894.8595.5494.9716,027,300
Dec 04, 202398.3998.8896.7797.6097.0211,477,400
Dec 01, 202398.5099.2897.5299.2098.6112,503,900
Nov 30, 2023100.06100.1298.4299.3098.7111,442,600
Nov 29, 2023101.51101.6999.5399.8599.258,428,500
Nov 28, 2023101.96102.05100.89101.18100.576,848,100
Nov 27, 2023102.29103.09102.07102.36101.757,853,600
Nov 24, 2023103.44103.60102.47102.78102.173,206,400
Nov 22, 2023104.16104.68103.28103.44102.824,828,700
Nov 21, 2023104.45104.68103.17103.69103.076,149,000
Nov 20, 2023105.21105.47103.86104.30103.689,799,500
Nov 17, 2023107.18107.50105.48105.57104.946,341,800
Nov 16, 2023106.28107.66106.20107.21106.578,037,200
Nov 15, 2023105.66106.54105.66106.03105.407,980,200
Nov 14, 2023104.48105.82104.24105.60104.978,323,000
Nov 13, 2023103.92104.23102.96103.51102.897,120,800
Nov 10, 2023102.60104.35101.98104.33103.717,338,500
Nov 09, 2023104.30104.46102.03102.23101.627,607,000
Nov 09, 20230.57 Dividend
Nov 08, 2023103.74104.82103.65104.30103.117,453,000
Nov 07, 2023104.23104.39103.33103.68102.506,239,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...