STARBUCKS CORPORATION (NASDAQ:SBUX)
76.66 USD 
-2.25 (-2.85%)
Delayed Price / Updated: 4:00 PM EDT, May 20, 2019 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for SBUX -- 04/20/2019 to 05/20/2019
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 05/20/2019 | $78.42 | $76.57 | $76.66 | 11,420,942 | -2.85%  |
| 05/17/2019 | $79.65 | $78.37 | $78.91 | 7,380,077 | +0.01%  |
| 05/16/2019 | $79.24 | $77.57 | $78.90 | 6,941,762 | +1.47% |
| 05/15/2019 | $77.94 | $76.53 | $77.76 | 5,415,741 | +0.91% |
| 05/14/2019 | $77.74 | $76.68 | $77.06 | 6,871,125 | +0.50% |
| 05/13/2019 | $77.78 | $76.08 | $76.68 | 9,778,829 | -2.22% |
| 05/10/2019 | $78.80 | $77.16 | $78.42 | 6,448,552 | +0.67% |
| 05/09/2019 | $78.23 | $77.35 | $77.90 | 7,326,756 | -0.19% |
| 05/08/2019 | $78.64 | $77.12 | $78.05 | 7,799,892 | +0.12% |
| 05/07/2019 | $78.74 | $77.42 | $77.96 | 8,115,808 | -0.13% |
| 05/06/2019 | $78.08 | $77.02 | $78.06 | 5,607,843 | +0.01% |
| 05/03/2019 | $78.40 | $77.34 | $78.05 | 4,967,928 | +0.76% |
| 05/02/2019 | $77.76 | $76.75 | $77.46 | 6,247,550 | -0.08% |
| 05/01/2019 | $78.15 | $77.37 | $77.52 | 6,678,194 | -0.21% |
| 04/30/2019 | $77.79 | $76.69 | $77.68 | 7,384,433 | +1.00% |
| 04/29/2019 | $77.67 | $76.59 | $76.91 | 5,426,762 | -0.70% |
| 04/26/2019 | $77.52 | $75.06 | $77.45 | 12,550,458 | +0.44% |
| 04/25/2019 | $77.23 | $75.95 | $77.11 | 11,084,455 | +0.94% |
| 04/24/2019 | $76.88 | $75.91 | $76.39 | 9,347,260 | +0.53% |
| 04/23/2019 | $76.06 | $75.41 | $75.99 | 5,274,059 | -0.87% |
1
/
2