STARBUCKS CORP.
(NASDAQ:SBUX)
72.81 USD -0.30 (-0.41%)
Delayed Price / Updated:
3:51 PM EDT, May 06, 2024 / 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 |
11,474,974 |
-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% |