Starbucks Corporation (NEO:SBUX)
Canada · Delayed Price · Currency is CAD 23.43
-0.12 (-0.51%)
Sep 26, 2025, 3:59 PM EDT
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.45 | 23.71 | 23.29 | 23.43 | 23.43 | -0.51% | 12,283 |
| Sep 25, 2025 | 23.69 | 23.69 | 23.30 | 23.55 | 23.55 | -0.46% | 7,038 |
| Sep 24, 2025 | 23.92 | 23.92 | 23.63 | 23.66 | 23.66 | -1.74% | 12,629 |
| Sep 23, 2025 | 23.99 | 24.12 | 23.84 | 24.08 | 24.08 | 0.50% | 19,059 |
| Sep 22, 2025 | 23.58 | 23.96 | 23.50 | 23.96 | 23.96 | 0.84% | 3,309 |
| Sep 19, 2025 | 23.47 | 23.90 | 23.47 | 23.76 | 23.76 | 1.67% | 5,554 |
| Sep 18, 2025 | 23.32 | 23.43 | 23.22 | 23.37 | 23.37 | 0.04% | 9,902 |
| Sep 17, 2025 | 23.75 | 23.76 | 23.36 | 23.36 | 23.36 | -1.27% | 8,992 |
| Sep 16, 2025 | 23.35 | 23.75 | 23.35 | 23.66 | 23.66 | 1.98% | 12,026 |
| Sep 15, 2025 | 23.08 | 23.52 | 23.08 | 23.20 | 23.20 | 0.91% | 17,710 |
| Sep 12, 2025 | 23.03 | 23.08 | 22.82 | 22.99 | 22.99 | -0.73% | 19,811 |
| Sep 11, 2025 | 23.51 | 23.55 | 23.09 | 23.16 | 23.16 | -0.56% | 16,635 |
| Sep 10, 2025 | 23.60 | 23.60 | 23.26 | 23.29 | 23.29 | -1.19% | 13,365 |
| Sep 9, 2025 | 23.63 | 23.79 | 23.40 | 23.57 | 23.57 | -0.21% | 16,463 |
| Sep 8, 2025 | 23.75 | 23.79 | 23.51 | 23.62 | 23.62 | -1.62% | 11,874 |
| Sep 5, 2025 | 24.52 | 24.52 | 23.94 | 24.01 | 24.01 | -1.84% | 13,619 |
| Sep 4, 2025 | 24.58 | 24.58 | 24.30 | 24.46 | 24.46 | -0.20% | 8,511 |
| Sep 3, 2025 | 25.16 | 25.16 | 24.30 | 24.51 | 24.51 | -2.85% | 26,551 |
| Sep 2, 2025 | 24.58 | 25.23 | 24.54 | 25.23 | 25.23 | 1.94% | 17,033 |
| Aug 29, 2025 | 24.78 | 24.88 | 24.65 | 24.75 | 24.75 | - | 28,380 |
| Aug 28, 2025 | 24.64 | 24.81 | 24.64 | 24.75 | 24.75 | 0.41% | 16,834 |
| Aug 27, 2025 | 24.40 | 24.75 | 24.36 | 24.65 | 24.65 | 1.19% | 17,947 |
| Aug 26, 2025 | 24.15 | 24.45 | 24.08 | 24.36 | 24.36 | 0.91% | 33,114 |
| Aug 25, 2025 | 24.90 | 24.90 | 24.12 | 24.14 | 24.14 | -2.97% | 51,175 |
| Aug 22, 2025 | 24.96 | 25.20 | 24.86 | 24.88 | 24.88 | -0.08% | 16,448 |
| Aug 21, 2025 | 25.00 | 25.00 | 24.81 | 24.90 | 24.90 | -1.11% | 17,616 |
| Aug 20, 2025 | 25.52 | 25.64 | 25.18 | 25.18 | 25.18 | -1.56% | 7,819 |
| Aug 19, 2025 | 25.96 | 26.07 | 25.54 | 25.58 | 25.58 | -1.80% | 9,136 |
| Aug 18, 2025 | 25.47 | 26.30 | 25.47 | 26.05 | 26.05 | 2.12% | 15,506 |
| Aug 15, 2025 | 25.83 | 25.97 | 25.46 | 25.51 | 25.51 | -2.48% | 8,761 |
| Aug 14, 2025 | 26.05 | 26.29 | 26.00 | 26.16 | 25.99 | -1.13% | 9,540 |
| Aug 13, 2025 | 26.23 | 26.50 | 26.23 | 26.46 | 26.29 | 0.53% | 3,878 |
| Aug 12, 2025 | 26.39 | 26.62 | 26.20 | 26.32 | 26.15 | 2.13% | 11,578 |
| Aug 11, 2025 | 25.86 | 25.94 | 25.47 | 25.77 | 25.60 | -0.50% | 112,404 |
| Aug 8, 2025 | 25.72 | 25.94 | 25.70 | 25.90 | 25.73 | 1.25% | 3,789 |
| Aug 7, 2025 | 25.35 | 25.65 | 25.24 | 25.58 | 25.41 | 2.08% | 7,028 |
| Aug 6, 2025 | 25.35 | 25.38 | 25.00 | 25.06 | 24.90 | -1.38% | 9,422 |
| Aug 5, 2025 | 25.18 | 25.47 | 25.17 | 25.41 | 25.24 | 3.88% | 8,414 |
| Aug 1, 2025 | 24.84 | 24.84 | 24.11 | 24.46 | 24.30 | -2.55% | 15,426 |
| Jul 31, 2025 | 25.73 | 26.05 | 25.00 | 25.10 | 24.94 | -3.94% | 14,271 |
| Jul 30, 2025 | 27.51 | 27.77 | 25.41 | 26.13 | 25.96 | -0.23% | 51,117 |
| Jul 29, 2025 | 26.40 | 26.55 | 26.00 | 26.19 | 26.02 | -0.83% | 10,682 |
| Jul 28, 2025 | 26.76 | 26.88 | 26.41 | 26.41 | 26.24 | -0.75% | 10,744 |
| Jul 25, 2025 | 26.11 | 26.61 | 26.11 | 26.61 | 26.44 | 0.80% | 2,361 |
| Jul 24, 2025 | 26.87 | 26.87 | 26.33 | 26.40 | 26.23 | -2.29% | 14,080 |
| Jul 23, 2025 | 27.47 | 27.52 | 26.97 | 27.02 | 26.84 | -1.13% | 2,303 |
| Jul 22, 2025 | 26.43 | 27.34 | 26.43 | 27.33 | 27.15 | 3.88% | 9,348 |
| Jul 21, 2025 | 26.60 | 26.60 | 26.31 | 26.31 | 26.14 | -0.45% | 3,207 |
| Jul 18, 2025 | 26.57 | 26.57 | 26.36 | 26.43 | 26.26 | 0.65% | 2,920 |
| Jul 17, 2025 | 25.62 | 26.26 | 25.62 | 26.26 | 26.09 | 0.61% | 4,237 |