SBUX Historical Prices | Starbucks Corporation Stock

All Ordinaries

1.97%

Starbucks Corporation (SBUX)

-NasdaqGS

63.54 0.61(0.95%) 05:12 - Nasdaq Real-Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	64.15	64.93	63.96	64.15	5,507,000	64.15
21 May 2013	64.04	64.46	63.88	64.25	3,294,500	64.25
20 May 2013	64.03	64.61	63.78	63.83	3,605,900	63.83
17 May 2013	63.77	64.14	63.50	64.13	3,467,200	64.13
16 May 2013	64.00	64.07	63.45	63.55	3,330,700	63.55
15 May 2013	63.32	64.20	63.22	64.07	4,827,300	64.07
14 May 2013	62.92	63.57	62.78	63.52	3,755,300	63.52
13 May 2013	63.20	63.23	62.61	62.82	2,953,500	62.82
10 May 2013	62.57	63.19	62.39	63.10	3,740,500	63.10
9 May 2013	62.66	62.90	62.04	62.36	4,138,500	62.36
8 May 2013	62.34	62.44	61.73	62.41	2,754,100	62.41
7 May 2013	62.53	62.53	61.71	62.19	3,747,900	62.19
07/05/2013	0.21 Dividend
6 May 2013	62.00	62.48	61.92	62.48	3,498,600	62.27
3 May 2013	60.85	61.97	60.70	61.87	4,917,900	61.66
2 May 2013	60.44	60.68	59.60	60.38	3,119,100	60.18
1 May 2013	60.55	60.68	59.95	60.14	3,147,300	59.94
30 Apr 2013	60.63	60.91	60.31	60.84	4,020,600	60.64
29 Apr 2013	60.35	60.92	60.13	60.58	3,700,600	60.38
26 Apr 2013	59.30	60.39	59.20	60.00	7,485,500	59.80
25 Apr 2013	60.00	60.64	59.91	60.50	8,304,500	60.30
24 Apr 2013	59.69	59.97	59.13	59.83	5,206,700	59.63
23 Apr 2013	58.84	59.90	58.78	59.39	5,662,000	59.19
22 Apr 2013	58.42	58.87	57.98	58.64	2,773,700	58.44
19 Apr 2013	57.58	58.58	57.54	58.40	4,302,800	58.20
18 Apr 2013	58.36	58.48	57.50	57.72	4,460,300	57.53
17 Apr 2013	58.03	58.55	57.65	58.17	3,603,700	57.97
16 Apr 2013	57.94	58.94	57.72	58.56	4,424,700	58.36
15 Apr 2013	58.66	59.44	57.60	57.71	5,350,200	57.52
12 Apr 2013	58.71	59.71	58.60	59.09	5,209,200	58.89
11 Apr 2013	57.95	58.99	57.80	58.58	5,208,500	58.38
10 Apr 2013	57.64	58.31	57.61	57.80	4,288,700	57.61
9 Apr 2013	57.96	58.00	57.18	57.41	4,180,600	57.22
8 Apr 2013	57.83	58.12	57.46	58.12	3,672,000	57.92
5 Apr 2013	57.21	57.88	56.72	57.80	4,496,800	57.61
4 Apr 2013	57.61	58.31	57.61	58.11	3,784,300	57.91
3 Apr 2013	58.40	58.90	57.38	57.70	5,636,400	57.51
2 Apr 2013	57.19	58.33	57.15	58.26	6,747,900	58.06
1 Apr 2013	57.13	57.34	56.65	56.87	3,504,900	56.68
28 Mar 2013	56.93	57.26	56.86	56.95	3,810,200	56.76
27 Mar 2013	56.86	56.95	56.21	56.91	3,728,500	56.72
26 Mar 2013	56.99	57.16	56.71	57.05	3,064,300	56.86
25 Mar 2013	57.53	57.83	56.15	56.69	5,290,700	56.50
22 Mar 2013	57.30	57.75	57.16	57.38	4,373,800	57.19
21 Mar 2013	57.30	57.42	56.75	57.05	4,153,700	56.86
20 Mar 2013	57.22	57.61	57.00	57.43	4,811,300	57.24
19 Mar 2013	56.51	56.98	55.96	56.83	6,668,700	56.64
18 Mar 2013	57.06	57.42	56.75	56.93	5,260,600	56.74
15 Mar 2013	57.36	57.86	57.26	57.66	7,551,500	57.47
14 Mar 2013	58.52	58.75	57.41	57.68	7,361,600	57.49
13 Mar 2013	58.33	58.80	58.28	58.59	3,717,700	58.39
12 Mar 2013	58.45	58.55	57.98	58.28	5,835,100	58.08
11 Mar 2013	58.40	58.93	58.33	58.61	4,949,000	58.41
8 Mar 2013	58.67	58.97	58.15	58.67	7,108,900	58.47
7 Mar 2013	57.10	58.50	57.09	58.25	9,118,600	58.05
6 Mar 2013	56.76	57.49	56.65	57.10	7,462,600	56.91
5 Mar 2013	56.00	56.80	56.00	56.51	6,466,000	56.32
4 Mar 2013	54.77	55.72	54.66	55.70	5,097,500	55.51
1 Mar 2013	54.63	54.93	54.00	54.87	4,225,900	54.69
28 Feb 2013	54.65	55.17	54.45	54.85	5,218,200	54.67
27 Feb 2013	53.25	54.97	53.08	54.57	6,028,200	54.39
26 Feb 2013	53.43	53.86	52.85	53.28	5,305,700	53.10
25 Feb 2013	54.40	54.71	53.20	53.21	6,167,000	53.03
22 Feb 2013	53.70	54.21	53.28	54.17	5,743,700	53.99
21 Feb 2013	53.07	53.64	52.52	53.35	6,948,700	53.17
20 Feb 2013	54.60	54.84	53.18	53.31	6,236,500	53.13
19 Feb 2013	54.36	54.61	54.02	54.45	5,880,500	54.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On SBUX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Starbucks Corporation (SBUX)