Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 86.44 | 87.63 | 86.06 | 87.15 | 87.15 | 11,367,990 |
| 17 Apr 2024 | 86.00 | 86.42 | 85.34 | 86.21 | 86.21 | 6,870,100 |
| 16 Apr 2024 | 84.82 | 86.19 | 84.42 | 85.42 | 85.42 | 8,866,800 |
| 15 Apr 2024 | 85.40 | 86.37 | 84.92 | 85.17 | 85.17 | 9,676,900 |
| 12 Apr 2024 | 85.42 | 85.51 | 84.29 | 84.92 | 84.92 | 8,591,200 |
| 11 Apr 2024 | 86.00 | 86.31 | 85.26 | 85.90 | 85.90 | 6,841,600 |
| 10 Apr 2024 | 86.32 | 86.87 | 85.60 | 85.95 | 85.95 | 7,413,900 |
| 09 Apr 2024 | 87.19 | 87.60 | 86.31 | 87.13 | 87.13 | 6,242,700 |
| 08 Apr 2024 | 86.97 | 87.36 | 86.36 | 87.19 | 87.19 | 6,322,900 |
| 05 Apr 2024 | 87.90 | 87.93 | 86.83 | 86.85 | 86.85 | 7,153,300 |
| 04 Apr 2024 | 89.13 | 89.34 | 87.61 | 87.62 | 87.62 | 8,057,600 |
| 03 Apr 2024 | 89.60 | 89.84 | 88.65 | 88.70 | 88.70 | 6,316,400 |
| 02 Apr 2024 | 91.11 | 91.24 | 89.23 | 89.30 | 89.30 | 8,276,800 |
| 01 Apr 2024 | 91.82 | 92.07 | 91.02 | 91.53 | 91.53 | 4,990,200 |
| 28 Mar 2024 | 91.79 | 92.24 | 91.30 | 91.39 | 91.39 | 6,784,300 |
| 27 Mar 2024 | 90.65 | 91.83 | 90.60 | 91.50 | 91.50 | 5,863,700 |
| 26 Mar 2024 | 90.98 | 91.00 | 90.23 | 90.36 | 90.36 | 6,216,100 |
| 25 Mar 2024 | 90.65 | 91.12 | 90.47 | 90.67 | 90.67 | 6,903,000 |
| 22 Mar 2024 | 91.74 | 91.78 | 90.06 | 90.71 | 90.71 | 6,493,800 |
| 21 Mar 2024 | 92.63 | 93.17 | 91.64 | 91.66 | 91.66 | 6,287,300 |
| 20 Mar 2024 | 91.79 | 92.63 | 91.52 | 92.60 | 92.60 | 5,804,400 |
| 19 Mar 2024 | 91.00 | 91.90 | 90.86 | 91.59 | 91.59 | 5,676,500 |
| 18 Mar 2024 | 90.75 | 91.43 | 90.53 | 91.01 | 91.01 | 7,413,900 |
| 15 Mar 2024 | 91.60 | 92.02 | 90.10 | 90.12 | 90.12 | 18,133,600 |
| 14 Mar 2024 | 91.10 | 91.71 | 90.41 | 91.66 | 91.66 | 8,544,800 |
| 13 Mar 2024 | 92.49 | 92.87 | 90.87 | 91.61 | 91.61 | 8,254,500 |
| 12 Mar 2024 | 92.00 | 92.72 | 91.21 | 92.40 | 92.40 | 9,444,900 |
| 11 Mar 2024 | 91.26 | 92.96 | 91.17 | 92.07 | 92.07 | 6,702,300 |
| 08 Mar 2024 | 90.62 | 91.53 | 90.60 | 91.06 | 91.06 | 7,671,500 |
| 07 Mar 2024 | 91.62 | 91.76 | 90.31 | 90.95 | 90.95 | 8,792,400 |
| 06 Mar 2024 | 91.35 | 92.03 | 91.12 | 91.65 | 91.65 | 4,826,900 |
| 05 Mar 2024 | 92.10 | 92.17 | 91.07 | 91.22 | 91.22 | 7,137,300 |
| 04 Mar 2024 | 93.06 | 93.32 | 92.04 | 92.46 | 92.46 | 7,321,000 |
| 01 Mar 2024 | 94.45 | 94.57 | 92.91 | 93.16 | 93.16 | 7,990,800 |
| 29 Feb 2024 | 94.50 | 95.10 | 93.98 | 94.90 | 94.90 | 11,221,100 |
| 28 Feb 2024 | 93.77 | 93.97 | 92.77 | 93.00 | 93.00 | 5,622,400 |
| 27 Feb 2024 | 94.32 | 94.66 | 93.60 | 94.13 | 94.13 | 5,356,100 |
| 26 Feb 2024 | 95.36 | 95.57 | 94.25 | 94.28 | 94.28 | 7,043,800 |
| 23 Feb 2024 | 95.88 | 96.93 | 95.58 | 95.62 | 95.62 | 6,845,200 |
| 22 Feb 2024 | 94.89 | 96.08 | 94.14 | 95.78 | 95.78 | 8,124,700 |
| 21 Feb 2024 | 93.86 | 95.77 | 93.77 | 95.02 | 95.02 | 8,286,300 |
| 20 Feb 2024 | 93.36 | 94.12 | 93.07 | 93.46 | 93.46 | 8,844,500 |
| 16 Feb 2024 | 93.10 | 94.18 | 92.75 | 93.22 | 93.22 | 5,734,200 |
| 15 Feb 2024 | 94.03 | 94.24 | 93.00 | 93.22 | 93.22 | 8,878,000 |
| 14 Feb 2024 | 94.08 | 94.47 | 93.76 | 94.07 | 94.07 | 5,510,600 |
| 13 Feb 2024 | 94.85 | 95.56 | 93.39 | 93.87 | 93.87 | 8,138,500 |
| 12 Feb 2024 | 96.92 | 97.14 | 95.38 | 95.47 | 95.47 | 9,224,400 |
| 09 Feb 2024 | 96.32 | 97.99 | 96.29 | 97.30 | 97.30 | 9,385,600 |
| 08 Feb 2024 | 95.10 | 96.69 | 93.93 | 96.59 | 96.59 | 9,888,100 |
| 08 Feb 2024 | 0.57 Dividend | |||||
| 07 Feb 2024 | 96.24 | 96.66 | 94.43 | 95.31 | 94.74 | 9,078,000 |
| 06 Feb 2024 | 92.50 | 95.70 | 92.35 | 95.67 | 95.10 | 11,531,500 |
| 05 Feb 2024 | 92.78 | 92.87 | 91.90 | 92.51 | 91.96 | 7,335,800 |
| 02 Feb 2024 | 92.69 | 93.61 | 91.67 | 92.99 | 92.43 | 11,365,900 |
| 01 Feb 2024 | 93.10 | 93.60 | 91.87 | 93.37 | 92.81 | 15,001,500 |
| 31 Jan 2024 | 98.28 | 98.36 | 93.02 | 93.03 | 92.47 | 26,751,800 |
| 30 Jan 2024 | 93.00 | 94.68 | 92.59 | 94.08 | 93.52 | 17,625,200 |
| 29 Jan 2024 | 93.02 | 93.93 | 92.24 | 93.80 | 93.24 | 12,728,100 |
| 26 Jan 2024 | 92.92 | 93.49 | 92.41 | 92.80 | 92.25 | 9,229,400 |
| 25 Jan 2024 | 92.22 | 92.65 | 91.72 | 92.61 | 92.06 | 11,991,500 |
| 24 Jan 2024 | 92.55 | 92.84 | 91.99 | 92.04 | 91.49 | 7,661,400 |
| 23 Jan 2024 | 93.03 | 93.65 | 91.77 | 91.97 | 91.42 | 10,227,100 |
| 22 Jan 2024 | 93.80 | 93.92 | 92.81 | 93.07 | 92.51 | 9,421,000 |
| 19 Jan 2024 | 93.18 | 94.24 | 92.64 | 93.86 | 93.30 | 9,556,100 |
| 18 Jan 2024 | 91.96 | 93.43 | 91.82 | 93.34 | 92.78 | 7,549,500 |
| 17 Jan 2024 | 91.66 | 91.96 | 91.40 | 91.77 | 91.22 | 6,672,900 |
| 16 Jan 2024 | 92.66 | 92.73 | 91.73 | 92.70 | 92.15 | 7,493,400 |
| 12 Jan 2024 | 93.23 | 93.40 | 91.77 | 91.98 | 91.43 | 5,638,700 |
| 11 Jan 2024 | 93.33 | 93.64 | 91.90 | 92.94 | 92.38 | 6,483,600 |
| 10 Jan 2024 | 93.01 | 93.69 | 92.88 | 93.50 | 92.94 | 5,847,700 |
| 09 Jan 2024 | 93.61 | 93.73 | 92.86 | 93.09 | 92.53 | 6,348,500 |
| 08 Jan 2024 | 93.02 | 94.57 | 92.95 | 94.19 | 93.63 | 7,536,900 |
| 05 Jan 2024 | 93.33 | 93.58 | 92.48 | 92.99 | 92.43 | 7,189,900 |
| 04 Jan 2024 | 93.10 | 94.58 | 93.00 | 93.55 | 92.99 | 7,118,600 |
| 03 Jan 2024 | 93.96 | 94.24 | 93.06 | 93.23 | 92.67 | 7,161,700 |
| 02 Jan 2024 | 95.45 | 95.95 | 93.62 | 93.67 | 93.11 | 8,859,700 |
| 29 Dec 2023 | 95.88 | 96.35 | 95.35 | 96.01 | 95.44 | 6,134,000 |
| 28 Dec 2023 | 95.50 | 95.97 | 95.11 | 95.93 | 95.36 | 4,518,300 |
| 27 Dec 2023 | 95.69 | 95.78 | 94.79 | 95.29 | 94.72 | 4,959,300 |
| 26 Dec 2023 | 95.34 | 95.69 | 94.96 | 95.67 | 95.10 | 3,709,500 |
| 22 Dec 2023 | 94.89 | 95.83 | 94.34 | 95.28 | 94.71 | 6,360,400 |
| 21 Dec 2023 | 95.08 | 95.44 | 94.47 | 95.33 | 94.76 | 7,097,200 |
| 20 Dec 2023 | 96.36 | 96.88 | 94.65 | 94.71 | 94.14 | 10,057,400 |
| 19 Dec 2023 | 96.94 | 98.05 | 96.94 | 97.72 | 97.14 | 5,992,900 |
| 18 Dec 2023 | 97.24 | 97.32 | 95.92 | 96.56 | 95.98 | 6,146,400 |
| 15 Dec 2023 | 97.84 | 98.24 | 96.56 | 96.75 | 96.17 | 12,463,800 |
| 14 Dec 2023 | 98.72 | 98.79 | 97.15 | 97.84 | 97.25 | 9,764,800 |
| 13 Dec 2023 | 98.50 | 98.64 | 96.82 | 98.11 | 97.52 | 7,741,900 |
| 12 Dec 2023 | 98.44 | 98.60 | 97.43 | 98.15 | 97.56 | 6,313,800 |
| 11 Dec 2023 | 97.22 | 99.01 | 97.22 | 98.12 | 97.53 | 7,639,100 |
| 08 Dec 2023 | 96.08 | 96.86 | 95.81 | 96.61 | 96.03 | 7,124,400 |
| 07 Dec 2023 | 97.25 | 97.70 | 96.27 | 96.44 | 95.86 | 7,858,300 |
| 06 Dec 2023 | 95.95 | 97.17 | 95.47 | 97.02 | 96.44 | 12,115,000 |
| 05 Dec 2023 | 97.38 | 97.48 | 94.85 | 95.54 | 94.97 | 16,027,300 |
| 04 Dec 2023 | 98.39 | 98.88 | 96.77 | 97.60 | 97.02 | 11,477,400 |
| 01 Dec 2023 | 98.50 | 99.28 | 97.52 | 99.20 | 98.61 | 12,503,900 |
| 30 Nov 2023 | 100.06 | 100.12 | 98.42 | 99.30 | 98.71 | 11,442,600 |
| 29 Nov 2023 | 101.51 | 101.69 | 99.53 | 99.85 | 99.25 | 8,428,500 |
| 28 Nov 2023 | 101.96 | 102.05 | 100.89 | 101.18 | 100.57 | 6,848,100 |
| 27 Nov 2023 | 102.29 | 103.09 | 102.07 | 102.36 | 101.75 | 7,853,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.