Starbucks Corporation (NEO:SBUX)
Canada
· Delayed Price · Currency is CAD 24.51
-0.05 (-0.20%)
May 14, 2025, 3:59 PM EDT
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 24.55 | 24.78 | 24.29 | 24.68 | 24.68 | 0.49% | 16,396 |
| May 13, 2025 | 24.36 | 24.63 | 24.15 | 24.56 | 24.56 | 1.19% | 73,440 |
| May 12, 2025 | 23.74 | 24.42 | 23.71 | 24.27 | 24.27 | 6.63% | 34,457 |
| May 9, 2025 | 23.30 | 23.35 | 22.73 | 22.76 | 22.76 | -2.19% | 18,618 |
| May 8, 2025 | 23.72 | 23.72 | 23.16 | 23.27 | 23.27 | -0.81% | 18,912 |
| May 7, 2025 | 23.37 | 23.50 | 23.34 | 23.46 | 23.46 | - | 2,756 |
| May 6, 2025 | 22.88 | 23.47 | 22.88 | 23.46 | 23.46 | 1.34% | 6,169 |
| May 5, 2025 | 23.83 | 23.83 | 23.13 | 23.15 | 23.15 | -3.30% | 16,721 |
| May 2, 2025 | 23.42 | 24.00 | 23.37 | 23.94 | 23.94 | 2.97% | 25,526 |
| May 1, 2025 | 22.85 | 23.38 | 22.79 | 23.25 | 23.25 | 2.65% | 33,305 |
| Apr 30, 2025 | 21.67 | 22.65 | 21.50 | 22.65 | 22.65 | -5.94% | 47,681 |
| Apr 29, 2025 | 23.75 | 24.10 | 23.60 | 24.08 | 24.08 | 0.92% | 19,125 |
| Apr 28, 2025 | 24.00 | 24.10 | 23.71 | 23.86 | 23.86 | 0.72% | 7,798 |
| Apr 25, 2025 | 23.88 | 23.88 | 23.53 | 23.69 | 23.69 | -0.46% | 11,890 |
| Apr 24, 2025 | 23.50 | 23.82 | 23.18 | 23.80 | 23.80 | 1.28% | 81,399 |
| Apr 23, 2025 | 23.90 | 24.08 | 23.47 | 23.50 | 23.50 | 1.51% | 14,878 |
| Apr 22, 2025 | 23.28 | 23.58 | 23.15 | 23.15 | 23.15 | 1.22% | 8,591 |
| Apr 21, 2025 | 22.83 | 22.89 | 22.19 | 22.87 | 22.87 | -0.95% | 6,082 |
| Apr 17, 2025 | 23.10 | 23.28 | 23.09 | 23.09 | 23.09 | 0.79% | 9,842 |
| Apr 16, 2025 | 23.78 | 23.78 | 22.68 | 22.91 | 22.91 | -3.41% | 30,816 |
| Apr 15, 2025 | 24.30 | 24.35 | 23.68 | 23.72 | 23.72 | -2.10% | 12,152 |
| Apr 14, 2025 | 24.52 | 24.52 | 23.73 | 24.23 | 24.23 | - | 14,366 |
| Apr 11, 2025 | 23.75 | 24.30 | 23.50 | 24.23 | 24.23 | 0.92% | 6,949 |
| Apr 10, 2025 | 24.26 | 24.28 | 23.32 | 24.01 | 24.01 | -4.61% | 8,061 |
| Apr 9, 2025 | 22.82 | 25.19 | 22.20 | 25.17 | 25.17 | 11.17% | 28,908 |
| Apr 8, 2025 | 23.48 | 23.48 | 22.64 | 22.64 | 22.64 | -0.61% | 17,390 |
| Apr 7, 2025 | 22.52 | 23.48 | 21.64 | 22.78 | 22.78 | -2.98% | 24,614 |
| Apr 4, 2025 | 24.12 | 24.15 | 23.21 | 23.48 | 23.48 | -5.93% | 20,324 |
| Apr 3, 2025 | 26.48 | 26.48 | 24.96 | 24.96 | 24.96 | -11.36% | 23,639 |
| Apr 2, 2025 | 28.22 | 28.25 | 28.13 | 28.16 | 28.16 | 1.08% | 4,630 |
| Apr 1, 2025 | 27.68 | 28.03 | 27.62 | 27.86 | 27.86 | -0.04% | 4,108 |
| Mar 31, 2025 | 27.20 | 27.95 | 26.98 | 27.87 | 27.87 | 0.29% | 10,286 |
| Mar 28, 2025 | 27.77 | 27.80 | 27.62 | 27.79 | 27.79 | -1.35% | 14,919 |
| Mar 27, 2025 | 27.85 | 28.34 | 27.83 | 28.17 | 28.17 | 1.19% | 3,783 |
| Mar 26, 2025 | 27.48 | 27.87 | 27.48 | 27.84 | 27.84 | 2.65% | 4,668 |
| Mar 25, 2025 | 27.50 | 27.50 | 27.03 | 27.12 | 27.12 | -0.40% | 3,560 |
| Mar 24, 2025 | 27.74 | 27.80 | 27.20 | 27.23 | 27.23 | -1.13% | 7,195 |
| Mar 21, 2025 | 27.75 | 27.76 | 27.46 | 27.54 | 27.54 | -2.31% | 7,158 |
| Mar 20, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.14% | - |
| Mar 19, 2025 | 28.08 | 28.24 | 28.03 | 28.15 | 28.15 | 0.79% | 5,878 |
| Mar 18, 2025 | 28.09 | 28.11 | 27.81 | 27.93 | 27.93 | -0.75% | 4,766 |
| Mar 17, 2025 | 27.93 | 28.25 | 27.69 | 28.14 | 28.14 | 0.90% | 4,917 |
| Mar 14, 2025 | 27.35 | 27.89 | 27.35 | 27.89 | 27.89 | 2.16% | 8,832 |
| Mar 13, 2025 | 28.02 | 28.04 | 27.30 | 27.30 | 27.30 | -2.60% | 10,450 |
| Mar 12, 2025 | 28.00 | 28.07 | 27.75 | 28.03 | 28.03 | -1.30% | 5,549 |
| Mar 11, 2025 | 29.11 | 29.25 | 28.35 | 28.40 | 28.40 | -1.01% | 8,871 |
| Mar 10, 2025 | 30.00 | 30.00 | 28.69 | 28.69 | 28.69 | -5.31% | 10,661 |
| Mar 7, 2025 | 29.65 | 30.30 | 29.21 | 30.30 | 30.30 | 0.63% | 16,660 |
| Mar 6, 2025 | 31.13 | 31.13 | 29.89 | 30.11 | 30.11 | -5.43% | 85,548 |
| Mar 5, 2025 | 31.61 | 31.84 | 31.49 | 31.84 | 31.84 | -0.06% | 2,459 |