Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	23.90	24.08	23.55	23.55	23.55	1.73%	10,293
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
Mar 4, 2025	32.36	32.61	31.86	31.86	31.86	-2.95%	10,996
Mar 3, 2025	33.23	33.23	32.60	32.83	32.83	-0.12%	5,334
Feb 28, 2025	32.62	32.87	32.62	32.87	32.87	1.08%	3,332
Feb 27, 2025	32.19	32.89	32.19	32.52	32.52	1.12%	8,319
Feb 26, 2025	32.64	32.64	32.16	32.16	32.16	-1.38%	6,275
Feb 25, 2025	32.18	32.71	32.18	32.61	32.61	1.12%	5,336
Feb 24, 2025	31.82	32.29	31.82	32.25	32.25	1.26%	6,599
Feb 21, 2025	32.50	32.58	31.85	31.85	31.85	-1.24%	2,070
Feb 20, 2025	31.94	32.25	31.94	32.25	32.25	0.84%	7,474
Feb 19, 2025	32.12	32.14	31.98	31.98	31.98	-0.53%	1,871
Feb 18, 2025	31.81	32.23	31.81	32.15	32.15	0.37%	4,054
Feb 14, 2025	32.10	32.23	31.99	32.03	32.03	-0.37%	4,507
Feb 13, 2025	32.15	32.20	31.90	32.15	31.98	-0.03%	5,283
Feb 12, 2025	31.50	32.17	31.48	32.16	31.99	2.00%	9,476
Feb 11, 2025	31.62	31.86	31.53	31.53	31.36	-0.50%	2,865