Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	71.53	73.58	71.20	73.58	73.58	3.21%	660
Nov 6, 2025	71.78	72.55	71.29	71.29	71.29	1.58%	2,190
Nov 5, 2025	68.22	70.18	68.22	70.18	70.18	1.17%	948
Nov 4, 2025	70.12	70.95	68.62	69.37	69.37	-1.55%	1,330
Nov 3, 2025	70.39	70.94	70.17	70.46	70.46	0.04%	908
Oct 31, 2025	72.26	72.26	70.43	70.43	70.43	-4.40%	1,607
Oct 30, 2025	72.34	73.95	69.00	73.67	73.67	1.20%	5,519
Oct 29, 2025	73.56	73.56	71.96	72.80	72.80	-2.83%	2,285
Oct 28, 2025	74.71	75.05	73.89	74.92	74.92	0.28%	1,985
Oct 27, 2025	73.93	75.07	73.86	74.71	74.71	1.06%	3,426
Oct 24, 2025	73.54	74.50	73.36	73.93	73.93	0.18%	2,828
Oct 23, 2025	74.07	74.07	73.35	73.80	73.80	-0.24%	379
Oct 22, 2025	73.80	74.01	73.52	73.98	73.98	0.23%	425
Oct 21, 2025	72.69	73.81	72.11	73.81	73.81	1.03%	352
Oct 20, 2025	73.00	73.87	72.86	73.06	73.06	0.03%	522
Oct 17, 2025	71.15	73.04	71.15	73.04	73.04	0.61%	274
Oct 16, 2025	71.45	72.60	71.00	72.60	72.60	2.04%	593
Oct 15, 2025	70.02	71.46	69.71	71.15	71.15	2.43%	2,293
Oct 14, 2025	68.72	69.46	68.49	69.46	69.46	0.67%	1,032
Oct 13, 2025	67.82	69.00	67.82	69.00	69.00	0.23%	2,209
Oct 10, 2025	69.80	70.15	68.68	68.84	68.84	-0.51%	1,023
Oct 9, 2025	69.45	69.57	68.59	69.19	69.19	-0.62%	2,162
Oct 8, 2025	70.07	70.13	68.41	69.62	69.62	-0.49%	18,598
Oct 7, 2025	70.42	70.83	69.82	69.96	69.96	-1.33%	1,252
Oct 6, 2025	74.08	74.08	70.90	70.90	70.90	-3.34%	2,093
Oct 3, 2025	74.24	74.30	73.35	73.35	73.35	-0.91%	175
Oct 2, 2025	73.07	74.23	71.72	74.02	74.02	2.66%	1,464
Oct 1, 2025	71.39	72.10	71.30	72.10	72.10	0.28%	1,833
Sep 30, 2025	72.96	72.96	71.86	71.90	71.90	-1.18%	1,112
Sep 29, 2025	71.33	72.76	71.19	72.76	72.76	2.23%	1,814
Sep 26, 2025	71.94	71.99	71.17	71.17	71.17	-0.50%	422
Sep 25, 2025	71.50	72.20	71.35	71.53	71.53	-1.74%	790
Sep 24, 2025	72.61	72.92	72.61	72.80	72.80	0.46%	478
Sep 23, 2025	72.30	72.85	72.00	72.47	72.47	0.86%	622
Sep 22, 2025	71.71	72.16	71.30	71.85	71.85	0.20%	528
Sep 19, 2025	71.11	71.91	71.00	71.71	71.71	1.75%	973
Sep 18, 2025	71.02	71.17	70.42	70.48	70.48	-0.75%	1,161
Sep 17, 2025	71.57	71.57	70.79	71.01	71.01	0.54%	172
Sep 16, 2025	70.21	71.20	70.20	70.63	70.63	-0.42%	981
Sep 15, 2025	69.36	71.26	69.36	70.93	70.93	1.59%	2,186
Sep 12, 2025	70.30	70.65	69.80	69.82	69.82	-1.59%	3,072
Sep 11, 2025	71.06	71.22	70.90	70.95	70.95	0.18%	696
Sep 10, 2025	71.81	72.21	70.82	70.82	70.82	-1.73%	877
Sep 9, 2025	71.68	72.07	71.14	72.07	72.07	0.71%	405
Sep 8, 2025	73.12	73.19	71.56	71.56	71.56	-2.63%	437
Sep 5, 2025	74.64	74.74	73.32	73.49	73.49	-1.82%	2,329
Sep 4, 2025	75.10	75.10	74.62	74.85	74.85	0.15%	421
Sep 3, 2025	76.31	76.86	74.45	74.74	74.74	-0.40%	846
Sep 2, 2025	75.37	75.65	74.98	75.04	75.04	-2.94%	2,317
Sep 1, 2025	75.12	77.31	74.07	77.31	77.31	2.92%	2,418