Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	33.23	33.23	32.60	32.83	32.83	-0.12%	2,667
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	32.15	-0.03%	5,283
Feb 12, 2025	31.50	32.17	31.48	32.16	32.16	2.00%	9,476
Feb 11, 2025	31.62	31.86	31.53	31.53	31.53	-0.50%	2,865
Feb 10, 2025	31.93	31.99	31.64	31.69	31.69	-0.66%	7,310
Feb 7, 2025	31.66	32.00	31.45	31.90	31.90	0.28%	15,079
Feb 6, 2025	32.02	32.02	31.76	31.81	31.81	-0.25%	4,882
Feb 5, 2025	31.47	31.92	31.40	31.89	31.89	0.89%	16,618
Feb 4, 2025	30.90	31.61	30.82	31.61	31.61	2.50%	15,858
Feb 3, 2025	30.35	30.84	30.16	30.84	30.84	0.65%	20,415
Jan 31, 2025	31.01	31.10	30.64	30.64	30.64	-1.32%	15,992
Jan 30, 2025	31.03	31.31	30.83	31.05	31.05	0.42%	8,842
Jan 29, 2025	29.37	31.32	29.31	30.92	30.92	7.81%	148,402
Jan 28, 2025	28.16	28.68	28.16	28.68	28.68	0.60%	10,575
Jan 27, 2025	28.08	28.53	28.08	28.51	28.51	1.10%	8,935
Jan 24, 2025	27.97	28.20	27.97	28.20	28.20	1.51%	3,437
Jan 23, 2025	27.86	27.90	27.71	27.78	27.78	-0.32%	3,187
Jan 22, 2025	28.14	28.14	27.87	27.87	27.87	-0.25%	9,053
Jan 21, 2025	27.40	28.02	27.40	27.94	27.94	3.48%	7,339
Jan 20, 2025	27.00	27.00	27.00	27.00	27.00	-0.92%	306
Jan 17, 2025	27.15	27.25	27.13	27.25	27.25	1.08%	3,978
Jan 16, 2025	26.55	27.00	26.48	26.96	26.96	1.62%	4,109
Jan 15, 2025	26.91	26.91	26.53	26.53	26.53	-0.08%	1,524
Jan 14, 2025	26.84	27.05	26.50	26.55	26.55	-0.30%	4,653
Jan 13, 2025	26.32	26.63	26.23	26.63	26.63	1.45%	5,135
Jan 10, 2025	26.24	26.37	26.24	26.25	26.25	-2.74%	2,782
Jan 9, 2025	26.50	26.99	26.50	26.99	26.99	2.00%	331
Jan 8, 2025	26.38	26.50	26.33	26.46	26.46	-0.15%	4,332
Jan 7, 2025	26.39	26.65	26.27	26.50	26.50	-0.26%	6,787
Jan 6, 2025	26.45	26.91	26.35	26.57	26.57	0.38%	41,211
Jan 3, 2025	26.34	26.53	26.32	26.47	26.47	0.53%	4,497
Jan 2, 2025	26.15	26.42	26.15	26.33	26.33	0.96%	6,556
Dec 31, 2024	25.91	26.16	25.88	26.08	26.08	0.73%	17,597
Dec 30, 2024	25.65	25.99	25.65	25.89	25.89	-1.67%	68,859
Dec 27, 2024	25.99	26.55	25.99	26.33	26.33	3.17%	5,173
Dec 24, 2024	25.03	25.52	25.00	25.52	25.52	2.28%	4,449
Dec 23, 2024	25.08	25.08	24.69	24.95	24.95	-0.36%	16,308
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	28.89	-	-
Nov 28, 2024	29.05	29.05	29.05	29.05	28.89	-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