Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	74.34	74.34	73.06	73.06	73.06	-2.29%	197
Nov 28, 2025	74.49	75.13	74.49	74.77	74.77	0.61%	71
Nov 27, 2025	74.37	74.98	74.32	74.32	74.32	-0.32%	30
Nov 26, 2025	74.04	75.14	72.51	74.56	74.56	0.51%	750
Nov 25, 2025	72.07	74.23	72.00	74.18	74.18	2.71%	15
Nov 24, 2025	74.00	74.00	72.22	72.22	72.22	-2.56%	230
Nov 21, 2025	72.03	75.22	71.91	74.12	74.12	3.35%	430
Nov 20, 2025	73.03	73.45	71.72	71.72	71.72	-1.29%	-
Nov 19, 2025	71.51	73.00	71.51	72.66	72.66	0.86%	169
Nov 18, 2025	71.54	72.13	71.21	72.04	72.04	-0.26%	-
Nov 17, 2025	72.73	74.74	72.13	72.23	72.23	-0.91%	733
Nov 14, 2025	73.73	73.86	72.39	72.89	72.89	-1.70%	845
Nov 13, 2025	75.14	75.14	74.15	74.15	73.62	-1.61%	141
Nov 12, 2025	74.00	76.74	74.00	75.36	74.82	1.13%	910
Nov 11, 2025	73.40	74.62	72.93	74.52	73.98	1.57%	1,540
Nov 10, 2025	73.87	74.15	72.88	73.37	72.84	-0.66%	684
Nov 7, 2025	71.29	74.02	70.88	73.86	73.33	3.55%	194
Nov 6, 2025	71.69	72.25	71.25	71.33	70.82	-1.26%	265
Nov 5, 2025	69.50	72.24	69.15	72.24	71.72	4.27%	239
Nov 4, 2025	70.04	70.59	68.04	69.28	68.78	-1.34%	758
Nov 3, 2025	70.01	70.87	70.01	70.22	69.72	0.41%	64
Oct 31, 2025	71.66	71.86	69.78	69.93	69.43	-2.24%	164
Oct 30, 2025	71.70	73.58	70.94	71.53	71.02	-0.50%	1,476
Oct 29, 2025	73.24	73.24	71.89	71.89	71.37	-1.53%	204
Oct 28, 2025	74.57	74.79	73.01	73.01	72.49	-2.25%	305
Oct 27, 2025	74.14	74.86	74.13	74.69	74.15	0.66%	305
Oct 24, 2025	73.56	74.24	73.56	74.20	73.67	0.88%	-
Oct 23, 2025	73.41	73.89	73.41	73.55	73.02	-0.15%	660
Oct 22, 2025	73.83	74.13	73.45	73.66	73.13	-0.95%	6
Oct 21, 2025	72.45	74.37	72.45	74.37	73.84	2.44%	352
Oct 20, 2025	73.04	73.72	72.60	72.60	72.08	-1.12%	15
Oct 17, 2025	71.19	73.42	71.19	73.42	72.89	1.73%	100
Oct 16, 2025	70.81	72.51	70.81	72.17	71.65	1.46%	293
Oct 15, 2025	69.70	71.45	69.70	71.13	70.62	1.83%	471
Oct 14, 2025	68.06	70.09	68.06	69.85	69.35	0.98%	283
Oct 13, 2025	67.80	69.17	67.80	69.17	68.67	2.38%	265
Oct 10, 2025	68.92	69.76	67.56	67.56	67.07	-2.03%	235
Oct 9, 2025	68.92	69.29	68.88	68.96	68.46	0.07%	421
Oct 8, 2025	70.18	70.18	68.80	68.91	68.42	-1.03%	506
Oct 7, 2025	70.26	70.74	69.42	69.63	69.13	-0.71%	820
Oct 6, 2025	73.48	73.59	70.13	70.13	69.63	-4.43%	287
Oct 3, 2025	73.93	74.20	73.38	73.38	72.85	-0.93%	1,016
Oct 2, 2025	71.63	74.07	71.63	74.07	73.54	2.98%	80
Oct 1, 2025	71.41	72.15	71.41	71.93	71.41	-0.33%	790
Sep 30, 2025	72.69	72.78	71.90	72.17	71.65	1.14%	2,627
Sep 29, 2025	71.06	71.36	71.06	71.36	70.85	-0.27%	80
Sep 26, 2025	71.70	71.70	71.55	71.55	71.04	-0.49%	50
Sep 25, 2025	71.66	71.96	71.66	71.90	71.38	-1.10%	1,058
Sep 24, 2025	72.56	72.86	72.56	72.70	72.18	0.89%	163
Sep 23, 2025	72.16	72.41	71.99	72.06	71.54	0.36%	129