Starbucks Corp (SBUX)

99.16
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 1st, 5:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Starbucks Corp (SBUX)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.01100.9198.5899.168,207,91499.16
5/28/2026101.74102.25100.37100.756,264,058100.75
5/27/2026101.78102.77100.13102.108,902,148102.10
5/26/2026103.08103.97100.80101.429,109,140101.42
5/22/2026104.04104.30102.39103.119,098,320103.11
5/21/2026105.86106.16103.62104.138,339,656104.13
5/20/2026106.38107.46105.41106.506,631,921106.50
5/19/2026105.54107.56105.11106.385,265,276106.38
5/18/2026106.79108.11105.84106.606,587,420106.60
5/15/2026105.75107.88105.00106.816,463,876106.81
5/14/2026108.13108.88106.35106.409,940,705105.78
5/13/2026106.77108.05105.47105.958,636,161105.33
5/12/2026105.57107.16104.33106.586,364,541105.96
5/11/2026104.95108.04104.95105.746,499,212105.12
5/08/2026104.42105.43104.25104.934,538,551104.32
5/07/2026105.95106.10102.94104.269,264,931103.65
5/06/2026104.75107.55104.40106.448,751,487105.82
5/05/2026104.76106.07104.35104.946,458,112104.33
5/04/2026105.80106.68104.69104.975,487,177104.36
5/01/2026105.70107.52105.43105.906,362,306105.28
4/30/2026105.55105.95103.83105.339,484,717104.72
4/29/2026102.00107.27100.08105.5025,440,985104.89
4/28/202698.4898.6796.4497.2810,353,45596.71
4/27/202698.7499.5097.8397.895,310,19397.32
4/24/202699.3999.5198.0098.676,092,52598.09
4/23/202699.97100.8199.2099.544,515,49798.96
4/22/202698.0899.6697.5799.525,729,84198.94
4/21/202699.0099.1696.8597.804,564,07397.23
4/20/202699.0099.7398.3098.956,581,98898.37
4/17/202699.07101.4398.91100.008,133,71699.42
4/16/202698.3599.1597.7798.365,644,83797.79
4/15/202698.4999.1897.8098.345,211,14697.77
4/14/202697.8899.0097.5698.474,990,85697.90
4/13/202696.6097.6795.4497.485,248,91296.91
4/10/202697.0097.2896.0696.605,356,39896.04
4/09/202697.0097.9196.1896.925,319,75296.36
4/08/202697.5098.1396.0097.218,231,72696.64
4/07/202694.5495.3593.8395.216,202,54594.66
4/06/202690.0094.8289.8294.787,235,04594.23
4/02/202689.7991.2288.1690.377,339,98489.84
4/01/202690.2591.0389.4890.438,044,18289.90
3/31/202688.0090.1087.4689.599,563,27989.07
3/30/202686.4087.8686.2286.727,419,59786.21
3/27/202690.7590.9585.6086.8112,433,56986.30
3/26/202692.3192.7690.7391.226,134,17290.69
3/25/202692.3393.5391.8792.707,007,17192.16
3/24/202693.3193.5991.7991.986,262,41491.44
3/23/202693.8195.0293.5993.837,437,85693.28
3/20/202694.9796.3592.2292.5513,964,08092.01
3/19/202692.1596.2591.5895.8310,517,73095.27
3/18/202696.1996.9392.5692.667,587,86492.12
3/17/202698.4598.7897.4297.575,380,11897.00
3/16/202699.2399.9097.3897.826,870,56097.25
3/13/2026100.64101.2298.8699.159,400,43898.57
3/12/2026101.02102.4499.89100.1812,260,71099.60
3/11/2026101.00101.6999.66101.448,819,370100.85
3/10/202699.37101.1498.26100.778,004,004100.18
3/09/202698.25100.3896.8299.779,376,42399.19
3/06/202697.0799.2295.5698.9910,913,57998.41
3/05/202697.1298.9396.9498.699,608,15098.11
3/04/202697.3598.1895.8597.156,293,68496.58
3/03/202694.9297.0994.4096.687,186,85896.12
3/02/202695.7197.1195.5096.767,250,55996.20