NasdaqGS - Delayed Quote • USD
Starbucks Corporation (SBUX)
At close: April 24 at 4:00 PM EDT
Pre-Market: 8:45 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 87.06 | 88.94 | 86.95 | 88.75 | 88.75 | 7,178,400 |
Apr 23, 2024 | 88.77 | 88.81 | 87.32 | 87.87 | 87.87 | 5,670,500 |
Apr 22, 2024 | 88.08 | 88.61 | 87.34 | 88.18 | 88.18 | 8,669,000 |
Apr 19, 2024 | 87.15 | 88.08 | 87.12 | 87.61 | 87.61 | 11,898,200 |
Apr 18, 2024 | 86.44 | 87.63 | 86.05 | 87.15 | 87.15 | 11,403,300 |
Apr 17, 2024 | 86.00 | 86.42 | 85.34 | 86.21 | 86.21 | 6,870,100 |
Apr 16, 2024 | 84.82 | 86.19 | 84.42 | 85.42 | 85.42 | 8,866,800 |
Apr 15, 2024 | 85.40 | 86.37 | 84.92 | 85.17 | 85.17 | 9,676,900 |
Apr 12, 2024 | 85.42 | 85.51 | 84.29 | 84.92 | 84.92 | 8,591,200 |
Apr 11, 2024 | 86.00 | 86.31 | 85.26 | 85.90 | 85.90 | 6,841,600 |
Apr 10, 2024 | 86.32 | 86.87 | 85.60 | 85.95 | 85.95 | 7,413,900 |
Apr 9, 2024 | 87.19 | 87.60 | 86.31 | 87.13 | 87.13 | 6,242,700 |
Apr 8, 2024 | 86.97 | 87.36 | 86.36 | 87.19 | 87.19 | 6,322,900 |
Apr 5, 2024 | 87.90 | 87.93 | 86.83 | 86.85 | 86.85 | 7,153,300 |
Apr 4, 2024 | 89.13 | 89.34 | 87.61 | 87.62 | 87.62 | 8,057,600 |
Apr 3, 2024 | 89.60 | 89.84 | 88.65 | 88.70 | 88.70 | 6,316,400 |
Apr 2, 2024 | 91.11 | 91.24 | 89.23 | 89.30 | 89.30 | 8,276,800 |
Apr 1, 2024 | 91.82 | 92.07 | 91.02 | 91.53 | 91.53 | 4,990,200 |
Mar 28, 2024 | 91.79 | 92.24 | 91.30 | 91.39 | 91.39 | 6,784,300 |
Mar 27, 2024 | 90.65 | 91.83 | 90.60 | 91.50 | 91.50 | 5,863,700 |
Mar 26, 2024 | 90.98 | 91.00 | 90.23 | 90.36 | 90.36 | 6,216,100 |
Mar 25, 2024 | 90.65 | 91.12 | 90.47 | 90.67 | 90.67 | 6,903,000 |
Mar 22, 2024 | 91.74 | 91.78 | 90.06 | 90.71 | 90.71 | 6,493,800 |
Mar 21, 2024 | 92.63 | 93.17 | 91.64 | 91.66 | 91.66 | 6,287,300 |
Mar 20, 2024 | 91.79 | 92.63 | 91.52 | 92.60 | 92.60 | 5,804,400 |
Mar 19, 2024 | 91.00 | 91.90 | 90.86 | 91.59 | 91.59 | 5,676,500 |
Mar 18, 2024 | 90.75 | 91.43 | 90.53 | 91.01 | 91.01 | 7,413,900 |
Mar 15, 2024 | 91.60 | 92.02 | 90.10 | 90.12 | 90.12 | 18,133,600 |
Mar 14, 2024 | 91.10 | 91.71 | 90.41 | 91.66 | 91.66 | 8,544,800 |
Mar 13, 2024 | 92.49 | 92.87 | 90.87 | 91.61 | 91.61 | 8,254,500 |
Mar 12, 2024 | 92.00 | 92.72 | 91.21 | 92.40 | 92.40 | 9,444,900 |
Mar 11, 2024 | 91.26 | 92.96 | 91.17 | 92.07 | 92.07 | 6,702,300 |
Mar 8, 2024 | 90.62 | 91.53 | 90.60 | 91.06 | 91.06 | 7,671,500 |
Mar 7, 2024 | 91.62 | 91.76 | 90.31 | 90.95 | 90.95 | 8,792,400 |
Mar 6, 2024 | 91.35 | 92.03 | 91.12 | 91.65 | 91.65 | 4,826,900 |
Mar 5, 2024 | 92.10 | 92.17 | 91.07 | 91.22 | 91.22 | 7,137,300 |
Mar 4, 2024 | 93.06 | 93.32 | 92.04 | 92.46 | 92.46 | 7,321,000 |
Mar 1, 2024 | 94.45 | 94.57 | 92.91 | 93.16 | 93.16 | 7,990,800 |
Feb 29, 2024 | 94.50 | 95.10 | 93.98 | 94.90 | 94.90 | 11,221,100 |
Feb 28, 2024 | 93.77 | 93.97 | 92.77 | 93.00 | 93.00 | 5,622,400 |
Feb 27, 2024 | 94.32 | 94.66 | 93.60 | 94.13 | 94.13 | 5,356,100 |
Feb 26, 2024 | 95.36 | 95.57 | 94.25 | 94.28 | 94.28 | 7,043,800 |
Feb 23, 2024 | 95.88 | 96.93 | 95.58 | 95.62 | 95.62 | 6,845,200 |
Feb 22, 2024 | 94.89 | 96.08 | 94.14 | 95.78 | 95.78 | 8,124,700 |
Feb 21, 2024 | 93.86 | 95.77 | 93.77 | 95.02 | 95.02 | 8,286,300 |
Feb 20, 2024 | 93.36 | 94.12 | 93.07 | 93.46 | 93.46 | 8,844,500 |
Feb 16, 2024 | 93.10 | 94.18 | 92.75 | 93.22 | 93.22 | 5,734,200 |
Feb 15, 2024 | 94.03 | 94.24 | 93.00 | 93.22 | 93.22 | 8,878,000 |
Feb 14, 2024 | 94.08 | 94.47 | 93.76 | 94.07 | 94.07 | 5,510,600 |
Feb 13, 2024 | 94.85 | 95.56 | 93.39 | 93.87 | 93.87 | 8,138,500 |
Feb 12, 2024 | 96.92 | 97.14 | 95.38 | 95.47 | 95.47 | 9,224,400 |
Feb 9, 2024 | 96.32 | 97.99 | 96.29 | 97.30 | 97.30 | 9,385,600 |
Feb 8, 2024 | 0.57 Dividend | |||||
Feb 8, 2024 | 95.10 | 96.69 | 93.93 | 96.59 | 96.59 | 9,888,100 |
Feb 7, 2024 | 96.24 | 96.66 | 94.43 | 95.31 | 94.74 | 9,078,000 |
Feb 6, 2024 | 92.50 | 95.70 | 92.35 | 95.67 | 95.10 | 11,531,500 |
Feb 5, 2024 | 92.78 | 92.87 | 91.90 | 92.51 | 91.96 | 7,335,800 |
Feb 2, 2024 | 92.69 | 93.61 | 91.67 | 92.99 | 92.43 | 11,365,900 |
Feb 1, 2024 | 93.10 | 93.60 | 91.87 | 93.37 | 92.81 | 15,001,500 |
Jan 31, 2024 | 98.28 | 98.36 | 93.02 | 93.03 | 92.47 | 26,751,800 |
Jan 30, 2024 | 93.00 | 94.68 | 92.59 | 94.08 | 93.52 | 17,625,200 |
Jan 29, 2024 | 93.02 | 93.93 | 92.24 | 93.80 | 93.24 | 12,728,100 |
Jan 26, 2024 | 92.92 | 93.49 | 92.41 | 92.80 | 92.25 | 9,229,400 |
Jan 25, 2024 | 92.22 | 92.65 | 91.72 | 92.61 | 92.06 | 11,991,500 |
Jan 24, 2024 | 92.55 | 92.84 | 91.99 | 92.04 | 91.49 | 7,661,400 |
Jan 23, 2024 | 93.03 | 93.65 | 91.77 | 91.97 | 91.42 | 10,227,100 |
Jan 22, 2024 | 93.80 | 93.92 | 92.81 | 93.07 | 92.51 | 9,421,000 |
Jan 19, 2024 | 93.18 | 94.24 | 92.64 | 93.86 | 93.30 | 9,556,100 |
Jan 18, 2024 | 91.96 | 93.43 | 91.82 | 93.34 | 92.78 | 7,549,500 |
Jan 17, 2024 | 91.66 | 91.96 | 91.40 | 91.77 | 91.22 | 6,672,900 |
Jan 16, 2024 | 92.66 | 92.73 | 91.73 | 92.70 | 92.15 | 7,493,400 |
Jan 12, 2024 | 93.23 | 93.40 | 91.77 | 91.98 | 91.43 | 5,638,700 |
Jan 11, 2024 | 93.33 | 93.64 | 91.90 | 92.94 | 92.38 | 6,483,600 |
Jan 10, 2024 | 93.01 | 93.69 | 92.88 | 93.50 | 92.94 | 5,847,700 |
Jan 9, 2024 | 93.61 | 93.73 | 92.86 | 93.09 | 92.53 | 6,348,500 |
Jan 8, 2024 | 93.02 | 94.57 | 92.95 | 94.19 | 93.63 | 7,536,900 |
Jan 5, 2024 | 93.33 | 93.58 | 92.48 | 92.99 | 92.43 | 7,189,900 |
Jan 4, 2024 | 93.10 | 94.58 | 93.00 | 93.55 | 92.99 | 7,118,600 |
Jan 3, 2024 | 93.96 | 94.24 | 93.06 | 93.23 | 92.67 | 7,161,700 |
Jan 2, 2024 | 95.45 | 95.95 | 93.62 | 93.67 | 93.11 | 8,859,700 |
Dec 29, 2023 | 95.88 | 96.35 | 95.35 | 96.01 | 95.44 | 6,134,000 |
Dec 28, 2023 | 95.50 | 95.97 | 95.11 | 95.93 | 95.36 | 4,518,300 |
Dec 27, 2023 | 95.69 | 95.78 | 94.79 | 95.29 | 94.72 | 4,959,300 |
Dec 26, 2023 | 95.34 | 95.69 | 94.96 | 95.67 | 95.10 | 3,709,500 |
Dec 22, 2023 | 94.89 | 95.83 | 94.34 | 95.28 | 94.71 | 6,360,400 |
Dec 21, 2023 | 95.08 | 95.44 | 94.47 | 95.33 | 94.76 | 7,097,200 |
Dec 20, 2023 | 96.36 | 96.88 | 94.65 | 94.71 | 94.14 | 10,057,400 |
Dec 19, 2023 | 96.94 | 98.05 | 96.94 | 97.72 | 97.14 | 5,992,900 |
Dec 18, 2023 | 97.24 | 97.32 | 95.92 | 96.56 | 95.98 | 6,146,400 |
Dec 15, 2023 | 97.84 | 98.24 | 96.56 | 96.75 | 96.17 | 12,463,800 |
Dec 14, 2023 | 98.72 | 98.79 | 97.15 | 97.84 | 97.25 | 9,764,800 |
Dec 13, 2023 | 98.50 | 98.64 | 96.82 | 98.11 | 97.52 | 7,741,900 |
Dec 12, 2023 | 98.44 | 98.60 | 97.43 | 98.15 | 97.56 | 6,313,800 |
Dec 11, 2023 | 97.22 | 99.01 | 97.22 | 98.12 | 97.53 | 7,639,100 |
Dec 8, 2023 | 96.08 | 96.86 | 95.81 | 96.61 | 96.03 | 7,124,400 |
Dec 7, 2023 | 97.25 | 97.70 | 96.27 | 96.44 | 95.86 | 7,858,300 |
Dec 6, 2023 | 95.95 | 97.17 | 95.47 | 97.02 | 96.44 | 12,115,000 |
Dec 5, 2023 | 97.38 | 97.48 | 94.85 | 95.54 | 94.97 | 16,027,300 |
Dec 4, 2023 | 98.39 | 98.88 | 96.77 | 97.60 | 97.02 | 11,477,400 |
Dec 1, 2023 | 98.50 | 99.28 | 97.52 | 99.20 | 98.61 | 12,503,900 |
Nov 30, 2023 | 100.06 | 100.12 | 98.42 | 99.30 | 98.71 | 11,442,600 |
Nov 29, 2023 | 101.51 | 101.69 | 99.53 | 99.85 | 99.25 | 8,428,500 |
Nov 28, 2023 | 101.96 | 102.05 | 100.89 | 101.18 | 100.57 | 6,848,100 |
Nov 27, 2023 | 102.29 | 103.09 | 102.07 | 102.36 | 101.75 | 7,853,600 |
Nov 24, 2023 | 103.44 | 103.60 | 102.47 | 102.78 | 102.17 | 3,206,400 |
Nov 22, 2023 | 104.16 | 104.68 | 103.28 | 103.44 | 102.82 | 4,828,700 |
Nov 21, 2023 | 104.45 | 104.68 | 103.17 | 103.69 | 103.07 | 6,149,000 |
Nov 20, 2023 | 105.21 | 105.47 | 103.86 | 104.30 | 103.68 | 9,799,500 |
Nov 17, 2023 | 107.18 | 107.50 | 105.48 | 105.57 | 104.94 | 6,341,800 |
Nov 16, 2023 | 106.28 | 107.66 | 106.20 | 107.21 | 106.57 | 8,037,200 |
Nov 15, 2023 | 105.66 | 106.54 | 105.66 | 106.03 | 105.40 | 7,980,200 |
Nov 14, 2023 | 104.48 | 105.82 | 104.24 | 105.60 | 104.97 | 8,323,000 |
Nov 13, 2023 | 103.92 | 104.23 | 102.96 | 103.51 | 102.89 | 7,120,800 |
Nov 10, 2023 | 102.60 | 104.35 | 101.98 | 104.33 | 103.71 | 7,338,500 |
Nov 9, 2023 | 0.57 Dividend | |||||
Nov 9, 2023 | 104.30 | 104.46 | 102.03 | 102.23 | 101.62 | 7,607,000 |
Nov 8, 2023 | 103.74 | 104.82 | 103.65 | 104.30 | 103.11 | 7,453,000 |
Nov 7, 2023 | 104.23 | 104.39 | 103.33 | 103.68 | 102.50 | 6,239,500 |
Nov 6, 2023 | 102.87 | 104.09 | 101.97 | 104.03 | 102.84 | 7,532,000 |
Nov 3, 2023 | 100.62 | 103.77 | 100.50 | 102.65 | 101.48 | 15,994,400 |
Nov 2, 2023 | 100.99 | 101.92 | 99.74 | 100.01 | 98.87 | 23,396,300 |
Nov 1, 2023 | 91.83 | 91.86 | 90.55 | 91.35 | 90.31 | 14,292,500 |
Oct 31, 2023 | 93.17 | 93.32 | 92.00 | 92.24 | 91.19 | 9,308,300 |
Oct 30, 2023 | 93.12 | 93.71 | 92.72 | 93.15 | 92.09 | 7,852,700 |
Oct 27, 2023 | 92.64 | 93.73 | 91.77 | 92.02 | 90.97 | 8,293,600 |
Oct 26, 2023 | 93.81 | 94.48 | 92.60 | 92.67 | 91.61 | 6,201,700 |
Oct 25, 2023 | 94.32 | 95.36 | 93.97 | 94.00 | 92.93 | 5,497,300 |
Oct 24, 2023 | 94.28 | 94.98 | 94.06 | 94.62 | 93.54 | 3,600,200 |
Oct 23, 2023 | 93.93 | 95.03 | 93.29 | 94.20 | 93.12 | 4,481,000 |
Oct 20, 2023 | 94.62 | 95.09 | 94.14 | 94.19 | 93.12 | 4,698,000 |
Oct 19, 2023 | 94.37 | 95.66 | 94.17 | 94.42 | 93.34 | 5,610,800 |
Oct 18, 2023 | 93.94 | 94.53 | 93.50 | 93.75 | 92.68 | 4,110,700 |
Oct 17, 2023 | 92.75 | 94.19 | 92.63 | 94.18 | 93.11 | 6,086,700 |
Oct 16, 2023 | 92.17 | 93.86 | 91.85 | 93.65 | 92.58 | 4,595,900 |
Oct 13, 2023 | 91.28 | 92.06 | 91.05 | 91.48 | 90.44 | 4,780,100 |
Oct 12, 2023 | 91.84 | 92.25 | 90.77 | 91.42 | 90.38 | 5,485,200 |
Oct 11, 2023 | 93.29 | 93.63 | 91.85 | 91.95 | 90.90 | 4,499,200 |
Oct 10, 2023 | 92.96 | 93.97 | 92.87 | 93.18 | 92.12 | 4,974,800 |
Oct 9, 2023 | 92.45 | 92.79 | 91.43 | 92.68 | 91.62 | 4,120,700 |
Oct 6, 2023 | 92.00 | 93.34 | 91.68 | 92.85 | 91.79 | 6,978,900 |
Oct 5, 2023 | 91.14 | 93.05 | 91.14 | 92.37 | 91.32 | 7,548,600 |
Oct 4, 2023 | 89.89 | 91.43 | 89.81 | 91.15 | 90.11 | 6,166,100 |
Oct 3, 2023 | 90.50 | 91.07 | 89.21 | 89.48 | 88.46 | 6,666,600 |
Oct 2, 2023 | 91.05 | 91.74 | 90.79 | 91.13 | 90.09 | 6,430,500 |
Sep 29, 2023 | 92.61 | 93.06 | 90.84 | 91.27 | 90.23 | 7,698,600 |
Sep 28, 2023 | 91.17 | 91.39 | 90.21 | 91.08 | 90.04 | 4,736,300 |
Sep 27, 2023 | 92.46 | 92.73 | 90.38 | 91.17 | 90.13 | 4,731,500 |
Sep 26, 2023 | 92.00 | 92.49 | 91.18 | 92.00 | 90.95 | 6,086,600 |
Sep 25, 2023 | 92.89 | 93.47 | 92.25 | 92.74 | 91.68 | 4,818,800 |
Sep 22, 2023 | 93.43 | 94.34 | 93.37 | 93.68 | 92.61 | 5,118,900 |
Sep 21, 2023 | 95.16 | 95.32 | 93.03 | 93.10 | 92.04 | 6,108,800 |
Sep 20, 2023 | 95.45 | 96.62 | 95.05 | 95.16 | 94.07 | 4,572,100 |
Sep 19, 2023 | 95.21 | 95.47 | 94.27 | 95.29 | 94.20 | 6,803,000 |
Sep 18, 2023 | 96.30 | 96.97 | 96.09 | 96.76 | 95.66 | 4,477,500 |
Sep 15, 2023 | 97.25 | 97.47 | 96.05 | 96.23 | 95.13 | 8,766,700 |
Sep 14, 2023 | 96.77 | 97.78 | 96.25 | 97.16 | 96.05 | 6,039,700 |
Sep 13, 2023 | 96.20 | 97.30 | 96.04 | 96.93 | 95.82 | 5,830,200 |
Sep 12, 2023 | 95.50 | 96.51 | 95.20 | 96.24 | 95.14 | 5,007,600 |
Sep 11, 2023 | 95.65 | 96.23 | 95.22 | 95.67 | 94.58 | 5,577,500 |
Sep 8, 2023 | 95.25 | 95.85 | 94.75 | 95.28 | 94.19 | 4,754,700 |
Sep 7, 2023 | 95.49 | 95.82 | 95.02 | 95.10 | 94.01 | 6,404,100 |
Sep 6, 2023 | 96.42 | 96.55 | 95.37 | 95.95 | 94.85 | 5,428,400 |
Sep 5, 2023 | 97.52 | 97.81 | 96.59 | 96.84 | 95.73 | 5,414,300 |
Sep 1, 2023 | 98.40 | 98.75 | 97.04 | 98.00 | 96.88 | 4,747,100 |
Aug 31, 2023 | 99.00 | 99.33 | 97.28 | 97.44 | 96.33 | 5,624,500 |
Aug 30, 2023 | 99.02 | 99.72 | 99.00 | 99.24 | 98.11 | 4,212,200 |
Aug 29, 2023 | 97.36 | 99.23 | 97.34 | 99.15 | 98.02 | 5,512,300 |
Aug 28, 2023 | 95.94 | 97.20 | 95.83 | 97.04 | 95.93 | 5,098,900 |
Aug 25, 2023 | 95.54 | 95.96 | 94.51 | 95.48 | 94.39 | 5,360,400 |
Aug 24, 2023 | 94.75 | 95.63 | 93.71 | 94.83 | 93.75 | 7,824,500 |
Aug 23, 2023 | 96.42 | 96.56 | 94.01 | 95.18 | 94.09 | 9,704,500 |
Aug 22, 2023 | 96.49 | 96.74 | 95.60 | 96.07 | 94.97 | 3,640,500 |
Aug 21, 2023 | 97.32 | 97.57 | 96.16 | 96.46 | 95.36 | 3,753,200 |
Aug 18, 2023 | 96.01 | 97.49 | 95.79 | 97.23 | 96.12 | 4,125,500 |
Aug 17, 2023 | 99.00 | 99.10 | 96.43 | 96.57 | 95.47 | 5,291,100 |
Aug 16, 2023 | 99.61 | 100.09 | 98.89 | 98.98 | 97.85 | 3,679,500 |
Aug 15, 2023 | 100.13 | 100.65 | 99.78 | 100.04 | 98.90 | 3,203,700 |
Aug 14, 2023 | 100.48 | 101.22 | 100.20 | 101.01 | 99.86 | 3,239,300 |
Aug 11, 2023 | 101.40 | 101.40 | 100.14 | 100.99 | 99.84 | 3,179,700 |
Aug 10, 2023 | 0.53 Dividend | |||||
Aug 10, 2023 | 100.54 | 102.37 | 100.40 | 101.66 | 100.50 | 6,844,200 |
Aug 9, 2023 | 101.00 | 101.58 | 99.47 | 99.92 | 98.26 | 4,494,300 |
Aug 8, 2023 | 101.22 | 101.42 | 99.89 | 100.70 | 99.02 | 4,058,400 |
Aug 7, 2023 | 101.42 | 101.86 | 100.94 | 101.74 | 100.05 | 5,222,700 |
Aug 4, 2023 | 102.96 | 103.15 | 100.52 | 100.68 | 99.00 | 5,196,700 |
Aug 3, 2023 | 101.97 | 102.90 | 101.45 | 102.33 | 100.63 | 5,547,500 |
Aug 2, 2023 | 100.50 | 104.46 | 99.29 | 102.13 | 100.43 | 14,463,100 |
Aug 1, 2023 | 101.47 | 101.71 | 100.40 | 101.26 | 99.57 | 7,784,300 |
Jul 31, 2023 | 101.31 | 101.83 | 100.86 | 101.57 | 99.88 | 6,377,400 |
Jul 28, 2023 | 101.50 | 101.83 | 100.81 | 101.25 | 99.56 | 5,320,700 |
Jul 27, 2023 | 102.03 | 102.43 | 100.54 | 100.78 | 99.10 | 5,373,400 |
Jul 26, 2023 | 102.21 | 102.67 | 101.30 | 101.73 | 100.04 | 6,568,300 |
Jul 25, 2023 | 102.43 | 103.77 | 102.33 | 102.92 | 101.21 | 5,627,500 |
Jul 24, 2023 | 102.88 | 103.41 | 102.32 | 102.78 | 101.07 | 4,746,600 |
Jul 21, 2023 | 101.80 | 103.55 | 101.61 | 102.82 | 101.11 | 20,369,100 |
Jul 20, 2023 | 101.78 | 102.48 | 100.70 | 100.88 | 99.20 | 5,466,100 |
Jul 19, 2023 | 100.62 | 101.98 | 100.62 | 101.83 | 100.13 | 5,556,200 |
Jul 18, 2023 | 100.74 | 101.42 | 99.86 | 100.76 | 99.08 | 5,991,000 |
Jul 17, 2023 | 100.83 | 101.81 | 100.04 | 100.93 | 99.25 | 5,244,500 |
Jul 14, 2023 | 101.77 | 102.08 | 100.99 | 101.61 | 99.92 | 3,934,400 |
Jul 13, 2023 | 101.51 | 102.20 | 101.30 | 101.60 | 99.91 | 4,511,700 |
Jul 12, 2023 | 101.42 | 101.83 | 100.76 | 101.14 | 99.46 | 6,971,900 |
Jul 11, 2023 | 99.44 | 100.23 | 99.14 | 100.09 | 98.42 | 5,271,700 |
Jul 10, 2023 | 96.30 | 99.53 | 96.23 | 99.13 | 97.48 | 9,294,600 |
Jul 7, 2023 | 95.99 | 96.66 | 95.55 | 96.05 | 94.45 | 7,887,400 |
Jul 6, 2023 | 97.86 | 98.07 | 95.91 | 96.20 | 94.60 | 7,153,300 |
Jul 5, 2023 | 99.15 | 99.33 | 98.29 | 98.46 | 96.82 | 6,365,400 |
Jul 3, 2023 | 98.73 | 99.57 | 98.25 | 99.15 | 97.50 | 3,287,000 |
Jun 30, 2023 | 99.40 | 99.46 | 98.54 | 99.06 | 97.41 | 6,228,900 |
Jun 29, 2023 | 98.61 | 98.83 | 97.98 | 98.68 | 97.04 | 5,113,500 |
Jun 28, 2023 | 98.64 | 98.64 | 97.30 | 98.61 | 96.97 | 6,581,900 |
Jun 27, 2023 | 98.39 | 99.06 | 97.73 | 98.72 | 97.08 | 5,034,100 |
Jun 26, 2023 | 98.34 | 98.77 | 97.48 | 98.23 | 96.59 | 6,069,000 |
Jun 23, 2023 | 99.65 | 99.73 | 97.52 | 98.34 | 96.70 | 18,770,100 |
Jun 22, 2023 | 101.42 | 101.64 | 99.64 | 100.85 | 99.17 | 6,125,500 |
Jun 21, 2023 | 100.60 | 102.46 | 100.36 | 101.87 | 100.17 | 5,508,800 |
Jun 20, 2023 | 101.86 | 102.49 | 100.90 | 101.27 | 99.58 | 5,506,400 |
Jun 16, 2023 | 102.01 | 102.51 | 101.48 | 101.87 | 100.17 | 11,708,300 |
Jun 15, 2023 | 101.34 | 101.99 | 100.66 | 101.38 | 99.69 | 6,448,200 |
Jun 14, 2023 | 99.56 | 101.36 | 99.19 | 100.66 | 98.98 | 9,279,500 |
Jun 13, 2023 | 98.51 | 99.47 | 98.51 | 99.26 | 97.61 | 5,137,900 |
Jun 12, 2023 | 97.96 | 98.51 | 97.52 | 98.46 | 96.82 | 6,705,800 |
Jun 9, 2023 | 98.80 | 98.96 | 97.64 | 97.96 | 96.33 | 5,550,800 |
Jun 8, 2023 | 97.65 | 99.18 | 96.92 | 99.15 | 97.50 | 6,877,800 |
Jun 7, 2023 | 98.55 | 98.86 | 97.59 | 97.92 | 96.29 | 6,285,600 |
Jun 6, 2023 | 99.74 | 100.33 | 97.53 | 98.22 | 96.58 | 8,657,100 |
Jun 5, 2023 | 100.04 | 100.87 | 99.50 | 99.93 | 98.27 | 6,536,500 |
Jun 2, 2023 | 98.31 | 99.66 | 98.19 | 99.50 | 97.84 | 6,220,300 |
Jun 1, 2023 | 97.59 | 98.23 | 96.52 | 97.52 | 95.90 | 6,752,200 |
May 31, 2023 | 98.03 | 98.08 | 96.98 | 97.64 | 96.01 | 10,377,100 |
May 30, 2023 | 98.89 | 98.96 | 97.31 | 97.75 | 96.12 | 6,505,400 |
May 26, 2023 | 98.63 | 99.61 | 98.33 | 98.53 | 96.89 | 7,276,500 |
May 25, 2023 | 98.70 | 98.90 | 97.73 | 98.44 | 96.80 | 8,177,000 |
May 24, 2023 | 100.80 | 100.81 | 99.11 | 99.61 | 97.95 | 6,134,800 |
May 23, 2023 | 102.12 | 102.14 | 100.08 | 100.34 | 98.67 | 6,766,300 |
May 22, 2023 | 105.52 | 105.70 | 102.77 | 102.90 | 101.19 | 7,504,300 |
May 19, 2023 | 107.00 | 107.15 | 105.32 | 105.51 | 103.75 | 4,984,700 |
May 18, 2023 | 105.42 | 107.14 | 105.20 | 107.09 | 105.31 | 5,377,500 |
May 17, 2023 | 105.96 | 106.54 | 104.95 | 105.69 | 103.93 | 4,757,300 |
May 16, 2023 | 106.41 | 106.56 | 105.20 | 105.28 | 103.53 | 3,676,600 |
May 15, 2023 | 106.11 | 106.76 | 105.61 | 106.64 | 104.86 | 4,217,000 |
May 12, 2023 | 105.76 | 106.22 | 104.83 | 106.12 | 104.35 | 5,167,600 |
May 11, 2023 | 0.53 Dividend | |||||
May 11, 2023 | 106.44 | 106.76 | 105.12 | 105.63 | 103.87 | 4,791,700 |
May 10, 2023 | 107.16 | 108.11 | 105.68 | 106.97 | 104.67 | 4,565,000 |
May 9, 2023 | 106.99 | 107.18 | 106.40 | 106.71 | 104.41 | 3,682,400 |
May 8, 2023 | 107.47 | 108.12 | 106.93 | 107.17 | 104.86 | 6,090,700 |
May 5, 2023 | 105.55 | 107.48 | 105.38 | 107.21 | 104.90 | 7,812,000 |
May 4, 2023 | 104.27 | 105.67 | 103.80 | 104.72 | 102.47 | 8,858,100 |
May 3, 2023 | 109.08 | 109.72 | 103.80 | 103.96 | 101.72 | 24,388,600 |
May 2, 2023 | 114.49 | 114.56 | 112.85 | 114.46 | 112.00 | 9,626,400 |
May 1, 2023 | 114.25 | 115.48 | 114.25 | 114.56 | 112.09 | 6,495,900 |
Apr 28, 2023 | 112.42 | 114.31 | 112.29 | 114.29 | 111.83 | 5,973,400 |
Apr 27, 2023 | 111.39 | 112.88 | 111.18 | 112.75 | 110.32 | 7,618,500 |
Apr 26, 2023 | 109.01 | 112.33 | 109.01 | 111.47 | 109.07 | 8,081,600 |
Apr 25, 2023 | 108.91 | 111.11 | 108.83 | 109.34 | 106.99 | 8,747,100 |
Related Tickers
MCD McDonald's Corporation
276.75
-0.05%
CMG Chipotle Mexican Grill, Inc.
2,926.76
+0.40%
BROS Dutch Bros Inc.
28.53
-0.97%
CAVA CAVA Group, Inc.
60.41
-1.27%
DPZ Domino's Pizza, Inc.
487.71
+1.36%
QSR Restaurant Brands International Inc.
73.62
-0.98%
SHAK Shake Shack Inc.
99.54
-0.45%
TXRH Texas Roadhouse, Inc.
156.76
-0.07%
YUM Yum! Brands, Inc.
141.81
+1.22%
WEN The Wendy's Company
19.82
-0.70%