Starbucks Corp (SBUX)

97.15
+0.47 (0.49%)
NASDAQ · Last Trade: Mar 4th, 5:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Starbucks Corp (SBUX)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202694.9297.0994.4096.687,186,85896.68
3/02/202695.7197.1195.5096.767,250,55996.76
2/27/202696.4098.4296.1198.027,286,91098.02
2/26/202698.3799.8097.8398.086,266,18598.08
2/25/202697.2798.2095.9097.936,293,09897.93
2/24/202694.8296.7494.0196.516,537,32196.51
2/23/202696.1497.1793.5594.787,695,89594.78
2/20/202695.2197.7894.9097.498,788,32697.49
2/19/202695.3895.9494.7695.805,675,89995.80
2/18/202695.0496.6694.2695.766,067,02695.76
2/17/202694.9095.5193.6295.398,659,10395.39
2/13/202695.8696.9293.5993.798,948,97893.79
2/12/2026100.00101.2096.4496.769,534,89296.14
2/11/202697.7499.3297.3399.126,948,25898.48
2/10/202698.9899.6797.4597.538,539,70796.91
2/09/202699.0399.9898.2698.987,150,12698.35
2/06/202696.3099.5896.0099.448,067,08498.80
2/05/202696.8697.4595.3696.076,770,23195.45
2/04/202693.7297.1193.5296.979,073,11496.35
2/03/202691.6294.4091.2993.048,477,48492.44
2/02/202691.8592.6190.6291.698,671,43891.10
1/30/202692.7293.2191.0091.9510,747,97491.36
1/29/202696.7696.9092.6193.8816,599,83593.28
1/28/2026102.30104.8295.1095.1625,943,25894.55
1/27/202695.7796.6495.2395.7216,449,18095.11
1/26/202697.2197.9795.7996.3314,103,62495.71
1/23/202697.1097.8995.7697.6211,760,28996.99
1/22/202696.4797.8094.8695.8314,146,63795.22
1/21/202693.8296.5293.7396.4317,113,58895.81
1/20/202691.7693.8190.7893.6613,547,09993.06
1/16/202693.3693.6792.2292.998,958,24592.39
1/15/202692.0794.1791.6493.289,998,92092.68
1/14/202690.2691.5290.1591.158,622,28990.57
1/13/202689.6990.6089.4790.565,560,53789.98
1/12/202688.4090.2387.6089.967,287,24789.38
1/09/202688.3589.1086.7988.887,598,79988.31
1/08/202685.8689.2985.6188.188,139,64987.61
1/07/202689.0289.3886.4786.699,528,10286.13
1/06/202686.5690.6486.3689.4611,349,23188.89
1/05/202683.5087.2583.4086.569,891,42686.01
1/02/202684.2284.9683.0283.9711,334,89283.43
12/31/202585.1185.1184.1284.215,293,39283.67
12/30/202585.2485.7585.0585.254,538,80984.70
12/29/202585.1286.7984.9885.575,346,24085.02
12/26/202584.5885.1684.4285.085,046,24184.53
12/24/202583.8484.6183.4784.573,462,75984.03
12/23/202586.0286.1483.3883.869,503,34783.32
12/22/202588.1688.6286.0486.177,158,91185.62
12/19/202589.2189.2688.2688.3316,986,66987.76
12/18/202587.6990.5887.3089.4216,462,08688.85
12/17/202584.5785.8384.5085.217,945,33684.66
12/16/202585.6486.5484.7285.087,478,71184.53
12/15/202586.0087.5684.6685.4011,716,81284.85
12/12/202585.1185.9284.8685.359,130,07584.80
12/11/202584.2285.0083.7384.746,904,81584.20
12/10/202582.2184.0081.9783.8510,535,08983.31
12/09/202583.3283.3382.0282.2810,316,60781.75
12/08/202585.1385.5083.1483.4110,272,42782.88
12/05/202584.9186.5184.8085.129,402,95384.57