NasdaqGS - Nasdaq Real Time Price USD

Starbucks Corporation (SBUX)

Compare
107.68
-1.32
(-1.21%)
At close: January 31 at 4:00:00 PM EST
107.52
-0.16
(-0.15%)
After hours: January 31 at 7:59:48 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025109.00109.36107.50107.68107.6819,136,900
Jan 30, 2025109.00110.34108.03109.00109.0015,023,000
Jan 29, 2025102.70110.08102.68108.58108.5840,769,300
Jan 28, 202598.94100.6898.59100.41100.4114,736,500
Jan 27, 202598.52100.3398.10100.02100.029,654,900
Jan 24, 202597.7999.0197.6298.8198.816,957,100
Jan 23, 202598.0098.0397.0297.9997.997,901,800
Jan 22, 202597.9898.5497.4697.7397.737,678,900
Jan 21, 202595.4198.5895.4197.9897.988,803,100
Jan 17, 202595.5895.8695.1095.1395.138,361,900
Jan 16, 202592.8794.7792.8794.4394.436,548,200
Jan 15, 202594.1094.4792.9593.0893.084,554,700
Jan 14, 202594.0194.8992.5293.0793.076,406,200
Jan 13, 202592.2793.5991.3893.5193.516,912,100
Jan 10, 202592.1992.7991.9392.2592.256,550,300
Jan 8, 202592.9793.0192.0192.6092.606,243,700
Jan 7, 202592.7893.6591.8692.8492.846,638,300
Jan 6, 202592.0494.5091.9493.1393.138,768,100
Jan 3, 202592.4093.1291.8092.5892.584,964,900
Jan 2, 202591.5592.6691.4192.1792.178,640,900
Dec 31, 202490.7391.7790.5991.2591.254,220,700
Dec 30, 202491.2991.3289.8490.5890.588,404,500
Dec 27, 202490.9093.2090.8892.2592.258,200,400
Dec 26, 202489.3792.0589.3791.8691.867,538,700
Dec 24, 202487.4089.9287.1789.9189.915,422,000
Dec 23, 202487.5087.8886.3087.4487.4411,203,700
Dec 20, 202487.8689.1687.0787.9787.9726,477,500
Dec 19, 202490.2491.5888.6788.7688.7614,628,400
Dec 18, 202491.7792.2589.6489.9089.9010,886,600
Dec 17, 202493.0193.9492.0592.0992.098,536,100
Dec 16, 202496.9597.0093.1093.1293.1212,395,900
Dec 13, 202497.3498.0896.9497.4297.425,910,900
Dec 12, 202498.2298.9797.4297.8297.826,375,900
Dec 11, 202498.5099.3997.9898.4298.428,007,300
Dec 10, 202499.1499.2597.9498.1698.168,192,500
Dec 9, 2024100.07100.5798.5299.3199.317,271,600
Dec 6, 202498.93100.6298.44100.11100.116,297,000
Dec 5, 2024101.00101.3099.1999.2399.237,194,800
Dec 4, 2024100.89101.99100.37100.70100.706,151,100
Dec 3, 2024101.09102.1299.89101.57101.577,101,500
Dec 2, 2024102.00102.2199.87101.51101.516,103,200
Nov 29, 2024101.37102.50101.27102.46102.463,419,300
Nov 27, 2024100.75102.03100.72101.51101.514,857,800
Nov 26, 2024101.99102.09100.47100.68100.686,558,300
Nov 25, 2024102.93103.32101.78101.84101.848,839,600
Nov 22, 2024100.00102.5699.77102.50102.506,563,300
Nov 21, 202499.50100.3398.49100.06100.066,760,600
Nov 20, 202498.0098.7597.1198.2698.267,527,700
Nov 19, 202499.79100.3098.2098.3598.359,176,200
Nov 18, 202498.44100.6197.93100.40100.407,044,700
Nov 15, 2024 0.61 Dividend
Nov 15, 202499.10100.2297.9998.4298.428,119,900
Nov 14, 202499.43100.0299.1499.2398.626,441,500
Nov 13, 202497.3599.9496.2399.8099.198,816,300
Nov 12, 2024100.13100.5498.4298.8098.198,438,400
Nov 11, 202498.00101.4197.95100.3199.6910,313,300
Nov 8, 202496.1197.6496.0397.5596.956,118,700
Nov 7, 202496.0696.6995.7696.1295.536,195,200
Nov 6, 202496.9798.2394.7896.0895.499,708,800
Nov 5, 202496.8697.4796.1597.0996.496,348,300
Nov 4, 202498.5998.8196.7097.0396.437,049,100
Nov 1, 202497.6099.8097.3798.8798.268,860,200
Oct 31, 202497.3299.0095.3597.7097.1012,011,500
Oct 30, 202497.3798.1596.8097.3296.729,187,200
Oct 29, 202497.7498.0596.3597.3996.797,664,200
Oct 28, 202497.6599.1497.5598.0297.426,790,900
Oct 25, 202497.2297.9696.4397.3196.719,665,600
Oct 24, 202497.6999.4296.8597.1596.559,828,600
Oct 23, 202493.8797.7293.6997.6597.0518,858,800
Oct 22, 202496.3597.1995.9496.8296.226,670,900
Oct 21, 202496.9597.2095.8996.4595.863,994,300
Oct 18, 202495.6896.8595.0496.8496.246,178,300
Oct 17, 202495.3396.1994.7895.2794.685,577,300
Oct 16, 202495.4595.8494.0995.4694.877,537,100
Oct 15, 202494.6795.9794.5795.0494.466,264,100
Oct 14, 202495.4195.5394.3494.7694.184,124,700
Oct 11, 202494.1495.9694.0195.5594.964,834,800
Oct 10, 202495.4295.4893.7693.8893.305,459,500
Oct 9, 202496.4896.4895.4695.8895.293,344,800
Oct 8, 202496.0596.8895.2896.2195.626,595,200
Oct 7, 202496.1996.5295.3696.0995.507,478,900
Oct 4, 202496.1796.7395.1596.5895.996,818,900
Oct 3, 202495.6496.3995.3195.5694.975,556,400
Oct 2, 202496.8397.0095.8796.5095.916,346,000
Oct 1, 202497.4998.1496.3597.4396.837,171,600
Sep 30, 202497.3997.6996.4197.4996.896,436,400
Sep 27, 202497.6598.1597.1997.3696.766,319,900
Sep 26, 202498.5099.1597.0097.4796.879,876,800
Sep 25, 202494.2695.9694.2295.6295.038,632,900
Sep 24, 202495.4795.8294.1994.4593.878,606,800
Sep 23, 202496.0596.0594.3595.4894.898,382,800
Sep 20, 202496.8597.0695.3296.0595.4619,541,000
Sep 19, 202497.9798.7096.3396.9096.308,752,600
Sep 18, 202495.5597.6095.3396.1295.538,793,800
Sep 17, 202496.4996.5495.2096.4495.856,281,700
Sep 16, 202498.5298.6095.9896.3195.729,263,400
Sep 13, 202499.1399.5198.5098.5797.969,899,900
Sep 12, 202498.4699.3197.3499.2898.6714,658,700
Sep 11, 202494.0898.3593.6698.2097.6019,302,900
Sep 10, 202492.1293.5291.1493.3492.777,327,000
Sep 9, 202491.2292.3690.4192.2191.6410,089,700
Sep 6, 202491.5092.1690.1891.1590.599,257,000
Sep 5, 202492.1793.0291.2091.5691.008,370,100
Sep 4, 202493.3793.9891.9792.3391.767,193,500
Sep 3, 202494.1394.8193.0493.1892.6111,234,000
Aug 30, 202494.9995.9394.4494.5793.997,117,200
Aug 29, 202495.4795.8394.2894.8694.288,781,300
Aug 28, 202498.2298.7194.3895.3094.7114,866,300
Aug 27, 202495.4098.7295.2598.6097.9917,456,300
Aug 26, 202494.2095.9394.1895.6395.0413,882,800
Aug 23, 202492.8594.4292.8394.0293.4411,483,700
Aug 22, 202492.6792.8391.7792.4391.8610,010,300
Aug 21, 202492.4993.3892.2292.7892.216,769,200
Aug 20, 202492.2993.8292.1393.0192.4411,536,200
Aug 19, 202494.3594.8992.1392.3091.7314,479,000
Aug 16, 2024 0.57 Dividend
Aug 16, 202493.3695.6593.3094.8194.2316,336,300
Aug 15, 202494.1294.9692.9894.8893.7321,109,800
Aug 14, 202495.3995.8691.4393.9092.7645,737,800
Aug 13, 202491.0296.0190.2995.9094.74157,215,500
Aug 12, 202476.5378.4376.2977.0376.1013,123,000
Aug 9, 202475.6575.8674.7575.0974.184,683,600
Aug 8, 202475.0776.1574.8075.7574.838,988,300
Aug 7, 202475.3076.8375.1675.2974.387,297,000
Aug 6, 202473.9275.9973.8475.3774.4610,525,500
Aug 5, 202473.8575.0072.7273.8672.9612,372,900
Aug 2, 202475.1176.6774.9275.8874.9615,185,700
Aug 1, 202477.8978.1473.8375.1174.2017,307,200
Jul 31, 202479.5581.2477.8077.9577.0118,901,100
Jul 30, 202475.2576.0574.8575.9475.0216,163,600
Jul 29, 202474.3975.5973.7275.2074.2910,864,700
Jul 26, 202473.8475.0273.7174.0573.1512,387,100
Jul 25, 202475.0675.7773.2673.3272.4318,973,600
Jul 24, 202476.3776.4974.0274.6873.7810,478,200
Jul 23, 202477.1477.1476.0376.2675.349,592,100
Jul 22, 202478.3378.4776.0176.5575.6218,851,500
Jul 19, 202474.6679.3874.1979.2778.3132,965,900
Jul 18, 202474.4675.1173.8174.1973.2910,701,000
Jul 17, 202475.2276.1374.5575.1074.1911,567,800
Jul 16, 202472.2175.5171.5575.5174.5914,968,700
Jul 15, 202474.8974.9072.5272.7571.879,064,400
Jul 12, 202473.8075.0673.3874.8373.9210,559,300
Jul 11, 202472.3473.5072.0873.3072.4112,316,100
Jul 10, 202472.9973.1772.3572.5171.6311,132,500
Jul 9, 202474.6374.6472.7372.7571.8711,816,900
Jul 8, 202476.3476.4574.4774.5773.678,871,200
Jul 5, 202476.2476.2775.4276.0575.139,663,100
Jul 3, 202476.8477.0476.0776.2675.344,906,700
Jul 2, 202477.1277.2176.2876.8375.908,854,100
Jul 1, 202477.9978.2276.7877.1376.206,767,600
Jun 28, 202478.7278.8877.6177.8576.9113,207,500
Jun 27, 202479.0579.4478.6879.2478.2810,289,600
Jun 26, 202479.0079.2878.3879.1578.1910,708,100
Jun 25, 202480.0080.7578.8779.2878.3216,177,000
Jun 24, 202480.0080.0779.1779.7378.767,396,600
Jun 21, 202480.0080.2579.1679.9178.9425,650,600
Jun 20, 202479.8280.7879.6779.7278.7510,183,900
Jun 18, 202481.0181.7179.5980.2079.239,664,500
Jun 17, 202479.5881.7579.2781.3380.349,845,900
Jun 14, 202480.0080.4079.1179.6578.687,192,400
Jun 13, 202479.5080.9079.1880.2479.2713,947,300
Jun 12, 202479.9980.1879.1879.3878.428,873,400
Jun 11, 202480.9280.9779.7579.8978.929,024,300
Jun 10, 202481.4981.8580.8481.6080.618,700,800
Jun 7, 202481.6282.6380.6181.4380.4410,852,600
Jun 6, 202481.1582.9380.9281.4780.489,237,800
Jun 5, 202482.4682.5080.9681.1680.1811,275,300
Jun 4, 202481.9783.4381.9082.7981.7912,370,000
Jun 3, 202479.6882.1279.6282.0881.0912,443,400
May 31, 202479.0880.3378.6180.2279.2512,669,700
May 30, 202477.1078.8877.0678.7677.819,296,600
May 29, 202477.1078.3276.8376.8875.959,268,100
May 28, 202478.7978.8077.4177.4876.548,833,300
May 24, 202478.5079.2278.1178.8777.9110,744,400
May 23, 202480.1080.7077.6478.3177.3615,841,300
May 22, 202477.7081.0277.4480.7279.7422,072,200
May 21, 202477.5678.2277.5077.7276.788,916,600
May 20, 202477.6878.3276.7177.5476.6011,183,800
May 17, 202475.2778.0074.9277.8576.9114,436,500
May 16, 2024 0.57 Dividend
May 16, 202475.1975.5574.4675.2874.3710,758,500
May 15, 202475.9076.0375.3275.7074.228,826,500
May 14, 202476.2376.7375.5275.6374.1510,961,100
May 13, 202476.2276.8475.8076.1874.6910,953,600
May 10, 202475.3176.3175.0676.1174.6215,761,900
May 9, 202473.5775.7673.0775.6874.2018,591,500
May 8, 202472.2974.4772.2573.5072.0624,482,600
May 7, 202472.8572.8571.8072.5071.0821,901,300
May 6, 202473.3174.1972.7072.9071.4718,632,200
May 3, 202475.2775.5172.9973.1171.6822,153,800
May 2, 202474.9075.1573.3574.9373.4623,883,400
May 1, 202475.8276.9972.6774.4472.9866,610,700
Apr 30, 202487.6188.9987.1888.4986.7614,538,400
Apr 29, 202488.2488.6187.8688.3386.608,522,800
Apr 26, 202487.4089.2587.3788.2586.527,185,300
Apr 25, 202489.5589.7387.6887.8486.127,284,600
Apr 24, 202487.0688.9486.9588.7587.017,183,900
Apr 23, 202488.7788.8187.3287.8786.155,670,500
Apr 22, 202488.0888.6187.3488.1886.468,669,000
Apr 19, 202487.1588.0887.1287.6185.9011,898,200
Apr 18, 202486.4487.6386.0587.1585.4511,403,300
Apr 17, 202486.0086.4285.3486.2184.526,870,100
Apr 16, 202484.8286.1984.4285.4283.758,866,800
Apr 15, 202485.4086.3784.9285.1783.509,676,900
Apr 12, 202485.4285.5184.2984.9283.268,591,200
Apr 11, 202486.0086.3185.2685.9084.226,841,600
Apr 10, 202486.3286.8785.6085.9584.277,413,900
Apr 9, 202487.1987.6086.3187.1385.436,242,700
Apr 8, 202486.9787.3686.3687.1985.486,322,900
Apr 5, 202487.9087.9386.8386.8585.157,153,300
Apr 4, 202489.1389.3487.6187.6285.918,057,600
Apr 3, 202489.6089.8488.6588.7086.976,316,400
Apr 2, 202491.1191.2489.2389.3087.558,276,800
Apr 1, 202491.8292.0791.0291.5389.744,990,200
Mar 28, 202491.7992.2491.3091.3989.606,784,300
Mar 27, 202490.6591.8390.6091.5089.715,863,700
Mar 26, 202490.9891.0090.2390.3688.596,216,100
Mar 25, 202490.6591.1290.4790.6788.906,903,000
Mar 22, 202491.7491.7890.0690.7188.946,493,800
Mar 21, 202492.6393.1791.6491.6689.876,287,300
Mar 20, 202491.7992.6391.5292.6090.795,804,400
Mar 19, 202491.0091.9090.8691.5989.805,676,500
Mar 18, 202490.7591.4390.5391.0189.237,413,900
Mar 15, 202491.6092.0290.1090.1288.3618,133,600
Mar 14, 202491.1091.7190.4191.6689.878,544,800
Mar 13, 202492.4992.8790.8791.6189.828,254,500
Mar 12, 202492.0092.7291.2192.4090.599,444,900
Mar 11, 202491.2692.9691.1792.0790.276,702,300
Mar 8, 202490.6291.5390.6091.0689.287,671,500
Mar 7, 202491.6291.7690.3190.9589.178,792,400
Mar 6, 202491.3592.0391.1291.6589.864,826,900
Mar 5, 202492.1092.1791.0791.2289.447,137,300
Mar 4, 202493.0693.3292.0492.4690.657,321,000
Mar 1, 202494.4594.5792.9193.1691.347,990,800
Feb 29, 202494.5095.1093.9894.9093.0411,221,100
Feb 28, 202493.7793.9792.7793.0091.185,622,400
Feb 27, 202494.3294.6693.6094.1392.295,356,100
Feb 26, 202495.3695.5794.2594.2892.447,043,800
Feb 23, 202495.8896.9395.5895.6293.756,845,200
Feb 22, 202494.8996.0894.1495.7893.918,124,700
Feb 21, 202493.8695.7793.7795.0293.168,286,300
Feb 20, 202493.3694.1293.0793.4691.638,844,500
Feb 16, 202493.1094.1892.7593.2291.405,734,200
Feb 15, 202494.0394.2493.0093.2291.408,878,000
Feb 14, 202494.0894.4793.7694.0792.235,510,600
Feb 13, 202494.8595.5693.3993.8792.038,138,500
Feb 12, 202496.9297.1495.3895.4793.609,224,400
Feb 9, 202496.3297.9996.2997.3095.409,385,600
Feb 8, 2024 0.57 Dividend
Feb 8, 202495.1096.6993.9396.5994.709,888,100
Feb 7, 202496.2496.6694.4395.3192.899,078,000
Feb 6, 202492.5095.7092.3595.6793.2411,531,500
Feb 5, 202492.7892.8791.9092.5190.167,335,800
Feb 2, 202492.6993.6191.6792.9990.6311,365,900
Feb 1, 202493.1093.6091.8793.3791.0015,001,500

Related Tickers

CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
 
CAVA CAVA Group, Inc.
135.05
-2.81%
 
EAT Brinker International, Inc.
181.97
-0.29%
 
MCD McDonald's Corporation
288.70
-0.56%
 
BROS Dutch Bros Inc.
62.52
-1.11%
 
DPZ Domino's Pizza, Inc.
449.12
-0.37%
 
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
 
TXRH Texas Roadhouse, Inc.
181.10
-0.85%
 
SHAK Shake Shack Inc.
118.13
-3.28%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%