STARBUCKS CORP. (NASDAQ:SBUX)
97.60 USD 
-1.60 (-1.61%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for SBUX -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $98.88 | $96.77 | $97.60 | 11,477,383 | -1.61%  |
| 12/01/2023 | $99.28 | $97.52 | $99.20 | 12,506,513 | -0.10% |
| 11/30/2023 | $100.12 | $98.42 | $99.30 | 11,442,606 | -0.55% |
| 11/29/2023 | $101.69 | $99.53 | $99.85 | 8,428,536 | -1.31% |
| 11/28/2023 | $102.05 | $100.89 | $101.18 | 6,848,126 | -1.15% |
| 11/27/2023 | $103.09 | $102.07 | $102.36 | 7,853,572 | -0.41% |
| 11/24/2023 | $103.60 | $102.47 | $102.78 | 3,206,415 | -0.64% |
| 11/22/2023 | $104.68 | $103.28 | $103.44 | 4,831,074 | -0.24% |
| 11/21/2023 | $104.68 | $103.17 | $103.69 | 6,148,980 | -0.58% |
| 11/20/2023 | $105.47 | $103.86 | $104.30 | 9,800,973 | -1.20% |
| 11/17/2023 | $107.50 | $105.48 | $105.57 | 6,343,048 | -1.53% |
| 11/16/2023 | $107.66 | $106.20 | $107.21 | 8,037,166 | +1.11%  |
| 11/15/2023 | $106.54 | $105.66 | $106.03 | 7,980,174 | +0.41% |
| 11/14/2023 | $105.82 | $104.24 | $105.60 | 8,322,991 | +2.02% |
| 11/13/2023 | $104.23 | $102.96 | $103.51 | 7,120,802 | -0.79% |
| 11/10/2023 | $104.35 | $101.98 | $104.33 | 7,340,029 | +2.05% |
| 11/09/2023 | $104.46 | $102.03 | $102.23 | 7,607,049 | -1.98% |
| 11/08/2023 | $104.82 | $103.65 | $104.30 | 7,452,971 | +0.60% |
| 11/07/2023 | $104.39 | $103.33 | $103.68 | 6,239,517 | -0.34% |
| 11/06/2023 | $104.09 | $101.97 | $104.03 | 7,532,035 | +6.59% |