Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	72.53	72.53	72.53	72.65	72.65	-0.52%	57
Dec 29, 2025	72.36	73.32	72.36	73.03	73.03	2.51%	183
Dec 23, 2025	73.34	73.34	72.42	71.24	71.24	-5.03%	139
Dec 22, 2025	74.62	74.95	74.62	75.01	75.01	-0.85%	108
Dec 19, 2025	75.67	75.68	75.63	75.65	75.65	-1.68%	201
Dec 18, 2025	74.07	76.11	74.07	76.94	76.94	5.83%	372
Dec 17, 2025	72.97	73.00	72.97	72.70	72.70	-0.41%	1,000
Dec 16, 2025	73.00	73.00	73.00	73.00	73.00	0.62%	-
Dec 15, 2025	72.53	72.53	72.53	72.55	72.55	-0.49%	5
Dec 12, 2025	72.19	72.88	72.19	72.91	72.91	1.22%	242
Dec 11, 2025	72.03	72.03	72.03	72.03	72.03	1.71%	-
Dec 10, 2025	70.71	70.91	70.67	70.82	70.82	-0.31%	164
Dec 9, 2025	71.83	71.83	71.80	71.04	71.04	-2.40%	29
Dec 8, 2025	73.09	73.48	72.74	72.79	72.79	-1.38%	297
Dec 5, 2025	73.16	73.16	73.16	73.81	73.81	-0.28%	5
Dec 4, 2025	74.50	75.21	74.05	74.02	74.02	0.20%	62
Dec 3, 2025	72.88	73.82	72.87	73.87	73.87	0.98%	91
Dec 2, 2025	73.45	73.50	73.37	73.15	73.15	-0.85%	156
Dec 1, 2025	74.40	74.50	73.46	73.78	73.78	-1.74%	109
Nov 28, 2025	75.05	75.05	74.90	75.09	75.09	0.52%	590
Nov 27, 2025	74.47	74.47	74.47	74.70	74.70	-0.05%	100
Nov 26, 2025	73.94	74.19	73.77	74.74	74.74	1.71%	258
Nov 25, 2025	72.17	73.44	71.88	73.48	73.48	1.25%	367
Nov 24, 2025	72.57	72.57	72.57	72.57	72.57	-1.39%	-
Nov 21, 2025	73.40	73.40	73.40	73.59	73.59	0.33%	20
Nov 20, 2025	72.57	73.53	72.35	73.35	73.35	0.59%	836
Nov 19, 2025	72.86	72.86	72.86	72.92	72.92	1.36%	35
Nov 18, 2025	71.94	71.94	71.94	71.94	71.94	-1.72%	-
Nov 17, 2025	73.26	73.26	73.26	73.20	73.20	0.59%	109
Nov 14, 2025	74.03	74.17	73.83	72.77	72.77	-3.23%	560
Nov 13, 2025	75.80	75.80	71.40	75.20	75.20	-0.82%	285
Nov 12, 2025	75.28	76.93	75.28	75.82	75.29	1.85%	765
Nov 11, 2025	73.92	73.92	73.92	74.44	73.91	1.75%	-
Nov 10, 2025	73.97	74.00	72.66	73.16	72.64	-0.31%	70
Nov 7, 2025	73.42	73.42	73.01	73.39	72.87	3.10%	49
Nov 6, 2025	72.26	72.40	71.36	71.18	70.68	1.71%	384
Nov 5, 2025	69.65	69.65	69.00	69.98	69.49	0.85%	530
Nov 4, 2025	70.48	70.65	69.45	69.39	68.90	-1.66%	362
Nov 3, 2025	70.06	70.06	70.06	70.56	70.06	-	-
Oct 31, 2025	71.62	71.62	71.04	70.56	70.06	-4.45%	512
Oct 30, 2025	70.27	73.91	70.00	73.85	73.33	1.46%	908
Oct 29, 2025	72.38	72.42	72.38	72.79	72.28	-2.73%	85
Oct 28, 2025	74.82	74.82	73.57	74.83	74.30	0.34%	378
Oct 27, 2025	73.99	75.00	73.90	74.58	74.05	0.62%	235
Oct 24, 2025	73.60	73.60	73.60	74.12	73.60	0.41%	-
Oct 23, 2025	73.66	73.66	73.66	73.82	73.30	-0.04%	159
Oct 22, 2025	73.33	73.33	73.33	73.85	73.33	-0.04%	-
Oct 21, 2025	72.59	72.59	72.59	73.88	73.36	1.04%	118
Oct 20, 2025	73.02	73.90	72.90	73.12	72.60	0.18%	331
Oct 17, 2025	71.17	71.17	71.17	72.99	72.48	0.79%	20