Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	75.28	75.57	75.06	75.24	-	-0.52%	371
Dec 19, 2025	75.87	75.90	75.44	75.63	75.63	-1.74%	687
Dec 18, 2025	72.50	77.02	72.29	76.97	76.97	6.02%	7,285
Dec 17, 2025	72.53	73.00	71.94	72.60	72.60	-0.49%	1,579
Dec 16, 2025	72.77	73.18	72.38	72.96	72.96	0.66%	777
Dec 15, 2025	72.49	74.37	72.32	72.48	72.48	-0.62%	1,729
Dec 12, 2025	72.23	73.20	72.23	72.93	72.93	1.19%	293
Dec 11, 2025	71.31	72.07	71.31	72.07	72.07	1.77%	384
Dec 10, 2025	70.72	71.12	70.72	70.82	70.82	-0.13%	1,753
Dec 9, 2025	71.67	71.81	70.70	70.91	70.91	-2.60%	1,274
Dec 8, 2025	73.05	73.37	72.58	72.80	72.80	-1.11%	804
Dec 5, 2025	73.32	73.97	72.93	73.62	73.62	-0.35%	599
Dec 4, 2025	74.67	74.89	73.88	73.88	73.88	-0.04%	420
Dec 3, 2025	73.25	73.91	73.00	73.91	73.91	1.11%	846
Dec 2, 2025	73.26	73.60	72.91	73.10	73.10	-0.94%	721
Dec 1, 2025	74.56	74.56	73.41	73.79	73.79	-1.73%	819
Nov 28, 2025	74.20	75.12	74.20	75.09	75.09	1.38%	723
Nov 27, 2025	74.84	74.88	74.07	74.07	74.07	-0.79%	3,605
Nov 26, 2025	73.97	74.87	73.60	74.66	74.66	1.66%	660
Nov 25, 2025	72.14	73.44	71.67	73.44	73.44	1.41%	724
Nov 24, 2025	74.10	74.11	72.38	72.42	72.42	-1.55%	1,290
Nov 21, 2025	71.81	73.56	71.81	73.56	73.56	0.34%	911
Nov 20, 2025	72.99	73.45	72.69	73.31	73.31	0.69%	1,367
Nov 19, 2025	71.76	72.88	71.76	72.81	72.81	1.53%	586
Nov 18, 2025	72.29	72.29	71.28	71.71	71.71	-2.04%	1,511
Nov 17, 2025	72.91	74.89	72.71	73.20	73.20	0.41%	1,804
Nov 14, 2025	73.42	74.16	72.72	72.90	72.90	-1.55%	1,897
Nov 13, 2025	75.28	75.28	74.05	74.05	73.52	-2.24%	1,798
Nov 12, 2025	73.70	76.76	73.70	75.75	75.21	1.62%	3,551
Nov 11, 2025	72.63	74.54	72.63	74.54	74.00	2.11%	1,545
Nov 10, 2025	73.57	74.31	72.92	73.00	72.47	-0.79%	1,345
Nov 7, 2025	71.53	73.58	71.20	73.58	73.05	3.21%	660
Nov 6, 2025	71.78	72.55	71.29	71.29	70.78	1.58%	2,190
Nov 5, 2025	68.22	70.18	68.22	70.18	69.68	1.17%	948
Nov 4, 2025	70.12	70.95	68.62	69.37	68.87	-1.55%	1,330
Nov 3, 2025	70.39	70.94	70.17	70.46	69.95	0.04%	908
Oct 31, 2025	72.26	72.26	70.43	70.43	69.92	-4.40%	1,607
Oct 30, 2025	72.34	73.95	69.00	73.67	73.14	1.20%	5,519
Oct 29, 2025	73.56	73.56	71.96	72.80	72.28	-2.83%	2,285
Oct 28, 2025	74.71	75.05	73.89	74.92	74.38	0.28%	1,985
Oct 27, 2025	73.93	75.07	73.86	74.71	74.17	1.06%	3,426
Oct 24, 2025	73.54	74.50	73.36	73.93	73.40	0.18%	2,828
Oct 23, 2025	74.07	74.07	73.35	73.80	73.27	-0.24%	379
Oct 22, 2025	73.80	74.01	73.52	73.98	73.45	0.23%	425
Oct 21, 2025	72.69	73.81	72.11	73.81	73.28	1.03%	352
Oct 20, 2025	73.00	73.87	72.86	73.06	72.53	0.03%	522
Oct 17, 2025	71.15	73.04	71.15	73.04	72.51	0.61%	274
Oct 16, 2025	71.45	72.60	71.00	72.60	72.08	2.04%	593
Oct 15, 2025	70.02	71.46	69.71	71.15	70.64	2.43%	2,293
Oct 14, 2025	68.72	69.46	68.49	69.46	68.96	0.67%	1,032