Starbucks Corporation (BMV:SBUX)
1,462.01
-7.98 (-0.54%)
Last updated: Oct 10, 2025, 10:21 AM CST
Starbucks Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 1,490.00 | 1,502.50 | 1,462.00 | 1,462.00 | 1,462.00 | -0.54% | 832 |
Oct 9, 2025 | 1,471.00 | 1,471.00 | 1,458.70 | 1,469.99 | 1,469.99 | 0.02% | 1,774 |
Oct 8, 2025 | 1,481.00 | 1,485.00 | 1,468.00 | 1,469.63 | 1,469.63 | -1.45% | 1,129 |
Oct 7, 2025 | 1,507.00 | 1,512.00 | 1,488.00 | 1,491.23 | 1,491.23 | -1.19% | 1,410 |
Oct 6, 2025 | 1,570.00 | 1,570.00 | 1,508.01 | 1,509.20 | 1,509.20 | -4.78% | 2,874 |
Oct 3, 2025 | 1,599.96 | 1,599.96 | 1,583.01 | 1,585.01 | 1,585.01 | -1.43% | 654 |
Oct 2, 2025 | 1,600.00 | 1,608.00 | 1,598.00 | 1,608.00 | 1,608.00 | 3.99% | 3,439 |
Oct 1, 2025 | 1,549.99 | 1,549.99 | 1,541.50 | 1,546.29 | 1,546.29 | -0.18% | 478 |
Sep 30, 2025 | 1,549.21 | 1,554.00 | 1,545.00 | 1,549.02 | 1,549.02 | -0.51% | 664 |
Sep 29, 2025 | 1,540.60 | 1,557.00 | 1,540.60 | 1,557.00 | 1,557.00 | 1.76% | 64 |
Sep 26, 2025 | 1,553.00 | 1,553.00 | 1,530.00 | 1,530.01 | 1,530.01 | -1.24% | 208 |
Sep 25, 2025 | 1,540.00 | 1,549.20 | 1,540.00 | 1,549.20 | 1,549.20 | -1.20% | 844 |
Sep 24, 2025 | 1,555.00 | 1,572.41 | 1,555.00 | 1,568.00 | 1,568.00 | -0.44% | 398 |
Sep 23, 2025 | 1,570.00 | 1,580.00 | 1,555.51 | 1,575.00 | 1,575.00 | 0.97% | 1,016 |
Sep 22, 2025 | 1,545.00 | 1,565.99 | 1,540.02 | 1,559.93 | 1,559.93 | 0.10% | 1,321 |
Sep 19, 2025 | 1,561.59 | 1,564.50 | 1,540.00 | 1,558.33 | 1,558.33 | 2.12% | 1,088 |
Sep 18, 2025 | 1,521.01 | 1,530.00 | 1,515.00 | 1,526.01 | 1,526.01 | 0.03% | 579 |
Sep 17, 2025 | 1,549.00 | 1,549.00 | 1,524.60 | 1,525.55 | 1,525.55 | 0.37% | 1,452 |
Sep 15, 2025 | 1,525.00 | 1,525.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.66% | 1,052 |
Sep 12, 2025 | 1,515.03 | 1,549.39 | 1,500.00 | 1,510.00 | 1,510.00 | -0.79% | 3,553 |
Sep 11, 2025 | 1,555.00 | 1,555.00 | 1,521.00 | 1,522.09 | 1,522.09 | -1.20% | 1,726 |
Sep 10, 2025 | 1,557.19 | 1,557.19 | 1,540.00 | 1,540.50 | 1,540.50 | -0.87% | 1,118 |
Sep 9, 2025 | 1,570.00 | 1,576.00 | 1,554.01 | 1,554.01 | 1,554.01 | -0.51% | 300 |
Sep 8, 2025 | 1,571.90 | 1,572.83 | 1,562.00 | 1,562.00 | 1,562.00 | -2.25% | 935 |
Sep 5, 2025 | 1,635.99 | 1,635.99 | 1,592.20 | 1,597.99 | 1,597.99 | -2.56% | 1,472 |
Sep 4, 2025 | 1,626.00 | 1,639.99 | 1,626.00 | 1,639.99 | 1,639.99 | 0.98% | 116 |
Sep 3, 2025 | 1,630.04 | 1,631.11 | 1,616.01 | 1,624.00 | 1,624.00 | -3.33% | 871 |
Sep 2, 2025 | 1,655.00 | 1,680.00 | 1,637.00 | 1,680.00 | 1,680.00 | 2.75% | 1,947 |
Sep 1, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.51% | 30 |
Aug 29, 2025 | 1,642.00 | 1,642.00 | 1,626.72 | 1,626.72 | 1,626.72 | -0.81% | 460 |
Aug 28, 2025 | 1,646.66 | 1,646.66 | 1,640.00 | 1,640.00 | 1,640.00 | 0.24% | 704 |
Aug 27, 2025 | 1,650.00 | 1,655.14 | 1,636.00 | 1,636.00 | 1,636.00 | 1.44% | 221 |
Aug 26, 2025 | 1,618.00 | 1,619.99 | 1,610.00 | 1,612.71 | 1,612.71 | 0.61% | 735 |
Aug 25, 2025 | 1,650.00 | 1,650.00 | 1,603.00 | 1,603.01 | 1,603.01 | -2.61% | 2,648 |
Aug 22, 2025 | 1,659.99 | 1,659.99 | 1,646.00 | 1,646.00 | 1,646.00 | -0.84% | 256 |
Aug 21, 2025 | 1,668.00 | 1,669.01 | 1,659.00 | 1,660.00 | 1,660.00 | -2.06% | 711 |
Aug 20, 2025 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | -1.10% | 83 |
Aug 19, 2025 | 1,740.00 | 1,740.00 | 1,713.88 | 1,713.88 | 1,713.88 | -1.50% | 70 |
Aug 18, 2025 | 1,705.37 | 1,745.00 | 1,695.00 | 1,740.00 | 1,740.00 | 2.62% | 2,641 |
Aug 15, 2025 | 1,705.00 | 1,712.00 | 1,695.50 | 1,695.50 | 1,695.50 | -3.17% | 3,543 |
Aug 14, 2025 | 1,746.22 | 1,754.90 | 1,740.00 | 1,751.02 | 1,739.54 | -0.23% | 1,509 |
Aug 13, 2025 | 1,734.77 | 1,755.00 | 1,734.72 | 1,755.00 | 1,743.50 | 0.29% | 221 |
Aug 12, 2025 | 1,757.00 | 1,765.00 | 1,749.99 | 1,749.99 | 1,738.52 | 1.69% | 274 |
Aug 11, 2025 | 1,723.01 | 1,723.01 | 1,720.98 | 1,720.98 | 1,709.70 | 1.03% | 242 |
Aug 8, 2025 | 1,695.01 | 1,703.48 | 1,695.01 | 1,703.48 | 1,692.31 | 0.50% | 55 |
Aug 7, 2025 | 1,700.00 | 1,700.99 | 1,681.55 | 1,695.00 | 1,683.89 | 0.30% | 1,395 |
Aug 6, 2025 | 1,690.01 | 1,690.01 | 1,690.00 | 1,690.00 | 1,678.92 | 0.48% | 25 |
Aug 5, 2025 | 1,651.20 | 1,684.13 | 1,651.20 | 1,682.00 | 1,670.97 | 1.36% | 593 |
Aug 4, 2025 | 1,651.25 | 1,659.50 | 1,651.25 | 1,659.50 | 1,648.62 | 1.39% | 40 |
Aug 1, 2025 | 1,661.03 | 1,661.03 | 1,622.00 | 1,636.68 | 1,625.95 | -2.58% | 1,995 |