Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	25.05	25.41	24.90	25.04	25.04	-1.26%	15,551
Dec 19, 2024	25.73	26.10	25.36	25.36	25.36	-1.13%	9,755
Dec 18, 2024	26.19	26.25	25.65	25.65	25.65	-2.43%	8,575
Dec 17, 2024	26.57	26.84	26.29	26.29	26.29	-1.17%	19,540
Dec 16, 2024	27.60	27.67	26.60	26.60	26.60	-4.21%	30,777
Dec 13, 2024	27.81	28.00	27.77	27.77	27.77	-0.64%	5,457
Dec 12, 2024	28.13	28.13	27.86	27.95	27.95	-0.53%	4,768
Dec 11, 2024	28.18	28.26	28.08	28.10	28.10	0.07%	3,143
Dec 10, 2024	28.33	28.33	28.00	28.08	28.08	-1.02%	7,501
Dec 9, 2024	28.50	28.73	28.22	28.37	28.37	-0.94%	19,482
Dec 6, 2024	28.17	28.75	28.15	28.64	28.64	0.88%	14,188
Dec 5, 2024	28.84	28.90	28.38	28.39	28.39	-1.46%	18,966
Dec 4, 2024	28.99	29.17	28.78	28.81	28.81	-1.06%	10,413
Dec 3, 2024	28.92	29.17	28.58	29.12	29.12	0.31%	23,380
Dec 2, 2024	29.22	29.22	28.57	29.03	29.03	-0.07%	40,808
Nov 29, 2024	29.05	29.05	29.05	29.05	29.05	-	-
Nov 28, 2024	29.05	29.05	29.05	29.05	29.05	-0.10%	-
Nov 27, 2024	28.92	29.09	28.92	29.08	29.08	0.59%	3,126
Nov 26, 2024	29.10	29.10	28.75	28.91	28.91	-0.82%	4,916
Nov 25, 2024	29.50	29.50	29.15	29.15	29.15	-0.34%	4,504
Nov 22, 2024	28.60	29.32	28.60	29.25	29.25	2.20%	11,234
Nov 21, 2024	28.39	28.70	28.29	28.62	28.62	1.78%	12,208
Nov 20, 2024	28.13	28.25	27.88	28.12	28.12	-0.11%	7,540
Nov 19, 2024	28.51	28.64	28.15	28.15	28.15	-1.78%	17,839
Nov 18, 2024	28.11	28.75	28.08	28.66	28.66	1.81%	5,006
Nov 15, 2024	28.35	28.64	28.14	28.15	28.15	-1.05%	6,161
Nov 14, 2024	28.46	28.58	28.43	28.45	28.45	-0.35%	10,860
Nov 13, 2024	27.79	28.56	27.61	28.55	28.55	0.88%	24,149
Nov 12, 2024	28.72	28.72	28.22	28.30	28.30	-1.43%	3,746
Nov 11, 2024	28.40	29.01	28.40	28.71	28.71	2.79%	18,327
Nov 8, 2024	27.53	27.93	27.52	27.93	27.93	1.67%	9,362
Nov 7, 2024	27.48	27.59	27.47	27.47	27.47	-0.04%	2,168
Nov 6, 2024	28.10	28.10	27.42	27.48	27.48	-0.97%	9,500
Nov 5, 2024	27.85	27.85	27.60	27.75	27.75	-0.07%	7,668
Nov 4, 2024	28.14	28.14	27.77	27.77	27.77	-2.01%	1,533
Nov 1, 2024	28.07	28.57	27.95	28.34	28.34	1.43%	9,708
Oct 31, 2024	27.92	28.32	27.33	27.94	27.94	0.32%	68,888
Oct 30, 2024	27.86	27.90	27.85	27.85	27.85	-0.11%	6,005
Oct 29, 2024	28.04	28.05	27.63	27.88	27.88	-0.71%	6,392
Oct 28, 2024	27.95	28.36	27.95	28.08	28.08	1.01%	11,657
Oct 25, 2024	27.70	28.00	27.70	27.80	27.80	-0.18%	3,002
Oct 24, 2024	28.14	28.45	27.83	27.85	27.85	-0.50%	7,938
Oct 23, 2024	26.79	27.99	26.79	27.99	27.99	0.83%	14,361
Oct 22, 2024	27.50	27.77	27.50	27.76	27.76	0.22%	2,613
Oct 21, 2024	27.71	27.77	27.70	27.70	27.70	0.87%	3,186
Oct 18, 2024	27.42	27.46	27.34	27.46	27.46	0.55%	3,562
Oct 17, 2024	27.30	27.45	27.17	27.31	27.31	-0.11%	4,629
Oct 16, 2024	27.48	27.48	27.06	27.34	27.34	0.22%	25,822
Oct 15, 2024	27.21	27.45	27.18	27.28	27.28	-0.51%	6,455
Oct 11, 2024	27.01	27.45	27.01	27.42	27.42	1.78%	4,722
Oct 10, 2024	27.17	27.18	26.90	26.94	26.94	-2.07%	10,565
Oct 9, 2024	27.43	27.51	27.43	27.51	27.51	-0.43%	3,722
Oct 8, 2024	27.67	27.67	27.51	27.63	27.63	0.29%	2,200
Oct 7, 2024	27.60	27.64	27.34	27.55	27.55	-0.58%	3,627
Oct 4, 2024	27.57	27.71	27.30	27.71	27.71	1.09%	9,925
Oct 3, 2024	27.40	27.59	27.38	27.41	27.41	-0.94%	9,432
Oct 2, 2024	27.63	27.73	27.53	27.67	27.67	-0.90%	6,634
Oct 1, 2024	27.78	27.96	27.70	27.92	27.92	-0.11%	15,141
Sep 30, 2024	27.81	27.95	27.67	27.95	27.95	-	3,903
Sep 27, 2024	28.08	28.09	27.89	27.95	27.95	-0.11%	65,803
Sep 26, 2024	28.25	28.31	27.84	27.98	27.98	2.04%	30,686
Sep 25, 2024	27.07	27.50	27.07	27.42	27.42	1.22%	3,196
Sep 24, 2024	27.27	27.40	27.09	27.09	27.09	-0.95%	9,290
Sep 23, 2024	27.44	27.50	27.08	27.35	27.35	-0.40%	42,912
Sep 20, 2024	27.64	27.81	27.35	27.46	27.46	-0.94%	11,238
Sep 19, 2024	28.18	28.18	27.69	27.72	27.72	0.58%	14,557
Sep 18, 2024	27.83	27.96	27.53	27.56	27.56	-0.36%	13,217
Sep 17, 2024	27.50	27.66	27.35	27.66	27.66	0.04%	17,356
Sep 16, 2024	28.12	28.22	27.54	27.65	27.65	-2.43%	30,082
Sep 13, 2024	28.34	28.50	28.26	28.34	28.34	-0.42%	13,455
Sep 12, 2024	28.22	28.46	27.94	28.46	28.46	0.96%	27,192
Sep 11, 2024	26.91	28.19	26.91	28.19	28.19	5.34%	16,877
Sep 10, 2024	26.47	26.76	26.19	26.76	26.76	1.13%	12,670
Sep 9, 2024	26.10	26.47	26.05	26.46	26.46	1.11%	13,583
Sep 6, 2024	26.23	26.35	25.92	26.17	26.17	-0.34%	30,003
Sep 5, 2024	26.41	26.68	26.23	26.26	26.26	-0.87%	10,442
Sep 4, 2024	26.89	26.89	26.40	26.49	26.49	-0.86%	17,247
Sep 3, 2024	26.99	27.10	26.72	26.72	26.72	-1.55%	21,757
Aug 30, 2024	27.39	27.51	27.13	27.14	27.14	-0.40%	12,302
Aug 29, 2024	27.44	27.48	27.10	27.25	27.25	-0.58%	36,126
Aug 28, 2024	28.09	28.09	27.15	27.41	27.41	-3.04%	12,608
Aug 27, 2024	27.31	28.27	27.31	28.27	28.27	3.36%	25,750
Aug 26, 2024	26.98	27.50	26.98	27.35	27.35	1.30%	17,579
Aug 23, 2024	26.60	27.08	26.60	27.00	27.00	1.85%	18,318
Aug 22, 2024	26.51	26.66	26.38	26.51	26.51	-0.49%	17,351
Aug 21, 2024	26.54	26.77	26.52	26.64	26.64	-0.22%	7,765
Aug 20, 2024	26.73	26.89	26.47	26.70	26.70	0.72%	20,294
Aug 19, 2024	27.03	27.14	26.50	26.51	26.51	-2.57%	31,500
Aug 16, 2024	26.92	27.44	26.87	27.21	27.21	-0.18%	36,919
Aug 15, 2024	26.98	27.26	26.69	27.26	27.26	1.04%	34,394
Aug 14, 2024	27.30	27.50	26.24	26.98	26.98	-1.89%	65,184
Aug 13, 2024	26.12	27.50	25.94	27.50	27.50	24.27%	257,023
Aug 12, 2024	21.92	22.52	21.92	22.13	22.13	2.41%	14,198
Aug 9, 2024	21.62	21.62	21.49	21.61	21.61	-0.69%	3,558
Aug 8, 2024	21.58	21.86	21.54	21.76	21.76	0.69%	15,694
Aug 7, 2024	21.69	22.06	21.61	21.61	21.61	-0.32%	33,486
Aug 6, 2024	21.33	21.83	21.31	21.68	21.68	-0.50%	21,678
Aug 2, 2024	21.68	22.03	21.57	21.79	21.79	0.88%	31,612
Aug 1, 2024	22.51	22.51	21.25	21.60	21.60	-3.96%	42,459
Jul 31, 2024	22.84	23.20	22.39	22.49	22.49	3.07%	67,088