Skip to main content
Starbucks Corporation (NEO:SBUX)
Canada flag Canada · Delayed Price · Currency is CAD
25.33
+0.59 (2.38%)
Jun 6, 2025, 3:54 PM EDT

Starbucks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202524.8724.9324.6724.7424.74-0.88%4,033
Jun 4, 202524.3525.0024.3424.9624.961.79%3,873
Jun 3, 202524.2424.5824.2424.5224.521.83%9,124
Jun 2, 202523.5724.1023.5724.0824.081.39%26,921
May 30, 202523.5523.8223.5523.7523.75-0.04%10,531
May 29, 202524.0624.1023.6823.7623.76-2.30%13,350
May 28, 202524.5624.5624.0524.3224.32-1.22%8,327
May 27, 202524.2424.6424.1424.6224.622.58%7,643
May 26, 202523.8124.0023.8124.0024.000.42%1,150
May 23, 202523.4323.9723.3923.9023.900.13%13,113
May 22, 202523.5023.8723.4923.8723.871.57%11,253
May 21, 202524.0624.1823.4023.5023.50-2.77%19,201
May 20, 202523.9524.3523.9524.1724.17-0.04%67,021
May 16, 202524.0024.2323.9024.1824.18-1.43%20,723
May 15, 202524.3624.7124.3624.5324.530.08%14,247
May 14, 202524.5524.7824.2924.5124.51-0.20%18,056
May 13, 202524.3624.6324.1524.5624.561.19%73,440
May 12, 202523.7424.4223.7124.2724.276.63%34,457
May 9, 202523.3023.3522.7322.7622.76-2.19%18,618
May 8, 202523.7223.7223.1623.2723.27-0.81%18,912
May 7, 202523.3723.5023.3423.4623.46-2,756
May 6, 202522.8823.4722.8823.4623.461.34%6,169
May 5, 202523.8323.8323.1323.1523.15-3.30%16,721
May 2, 202523.4224.0023.3723.9423.942.97%25,526
May 1, 202522.8523.3822.7923.2523.252.65%33,305
Apr 30, 202521.6722.6521.5022.6522.65-5.94%47,681
Apr 29, 202523.7524.1023.6024.0824.080.92%19,125
Apr 28, 202524.0024.1023.7123.8623.860.72%7,798
Apr 25, 202523.8823.8823.5323.6923.69-0.46%11,890
Apr 24, 202523.5023.8223.1823.8023.801.28%81,399
Apr 23, 202523.9024.0823.4723.5023.501.51%14,878
Apr 22, 202523.2823.5823.1523.1523.151.22%8,591
Apr 21, 202522.8322.8922.1922.8722.87-0.95%6,082
Apr 17, 202523.1023.2823.0923.0923.090.79%9,842
Apr 16, 202523.7823.7822.6822.9122.91-3.41%30,816
Apr 15, 202524.3024.3523.6823.7223.72-2.10%12,152
Apr 14, 202524.5224.5223.7324.2324.23-14,366
Apr 11, 202523.7524.3023.5024.2324.230.92%6,949
Apr 10, 202524.2624.2823.3224.0124.01-4.61%8,061
Apr 9, 202522.8225.1922.2025.1725.1711.17%28,908
Apr 8, 202523.4823.4822.6422.6422.64-0.61%17,390
Apr 7, 202522.5223.4821.6422.7822.78-2.98%24,614
Apr 4, 202524.1224.1523.2123.4823.48-5.93%20,324
Apr 3, 202526.4826.4824.9624.9624.96-11.36%23,639
Apr 2, 202528.2228.2528.1328.1628.161.08%4,630
Apr 1, 202527.6828.0327.6227.8627.86-0.04%4,108
Mar 31, 202527.2027.9526.9827.8727.870.29%10,286
Mar 28, 202527.7727.8027.6227.7927.79-1.35%14,919
Mar 27, 202527.8528.3427.8328.1728.171.19%3,783
Mar 26, 202527.4827.8727.4827.8427.842.65%4,668