Starbucks Corporation (NEO:SBUX)
Canada
· Delayed Price · Currency is CAD 26.37
+0.01 (0.04%)
Jul 15, 2025, 9:43 AM EDT
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 26.50 | 26.50 | 26.37 | 26.37 | 26.37 | 0.27% | 762 |
| Jul 14, 2025 | 26.50 | 26.50 | 26.08 | 26.30 | 26.30 | -1.83% | 12,455 |
| Jul 11, 2025 | 26.68 | 26.79 | 26.61 | 26.79 | 26.79 | -0.15% | 2,758 |
| Jul 10, 2025 | 26.95 | 26.97 | 26.48 | 26.83 | 26.83 | 0.07% | 16,598 |
| Jul 9, 2025 | 27.47 | 27.50 | 26.71 | 26.81 | 26.81 | -0.22% | 12,142 |
| Jul 8, 2025 | 26.36 | 26.98 | 26.36 | 26.87 | 26.87 | 1.97% | 12,336 |
| Jul 7, 2025 | 26.44 | 26.72 | 26.32 | 26.35 | 26.35 | -0.94% | 16,559 |
| Jul 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.19% | - |
| Jul 3, 2025 | 26.52 | 26.65 | 26.45 | 26.65 | 26.65 | 0.26% | 4,145 |
| Jul 2, 2025 | 26.73 | 26.79 | 26.54 | 26.58 | 26.58 | 2.74% | 2,478 |
| Jun 30, 2025 | 26.40 | 26.55 | 25.81 | 25.87 | 25.87 | -0.50% | 3,634 |
| Jun 27, 2025 | 26.08 | 26.15 | 25.60 | 26.00 | 26.00 | 0.35% | 12,386 |
| Jun 26, 2025 | 25.95 | 25.95 | 25.57 | 25.91 | 25.91 | 0.82% | 2,079 |
| Jun 25, 2025 | 25.99 | 25.99 | 25.59 | 25.70 | 25.70 | -0.50% | 2,725 |
| Jun 24, 2025 | 26.28 | 26.46 | 25.50 | 25.83 | 25.83 | -0.88% | 9,158 |
| Jun 23, 2025 | 26.18 | 26.24 | 25.71 | 26.06 | 26.06 | -0.84% | 9,411 |
| Jun 20, 2025 | 26.10 | 26.38 | 26.09 | 26.28 | 26.28 | 0.84% | 4,587 |
| Jun 19, 2025 | 26.28 | 26.28 | 25.52 | 26.06 | 26.06 | -0.04% | 2,123 |
| Jun 18, 2025 | 25.89 | 26.08 | 25.80 | 26.07 | 26.07 | 0.93% | 7,061 |
| Jun 17, 2025 | 26.32 | 26.32 | 25.75 | 25.83 | 25.83 | -2.23% | 4,974 |
| Jun 16, 2025 | 26.47 | 26.63 | 26.33 | 26.42 | 26.42 | 0.27% | 8,833 |
| Jun 13, 2025 | 26.37 | 26.64 | 26.35 | 26.35 | 26.35 | -1.09% | 5,206 |
| Jun 12, 2025 | 26.63 | 26.78 | 26.60 | 26.64 | 26.64 | -1.26% | 10,410 |
| Jun 11, 2025 | 25.95 | 27.04 | 25.95 | 26.98 | 26.98 | 4.61% | 21,063 |
| Jun 10, 2025 | 25.36 | 25.87 | 25.36 | 25.79 | 25.79 | 0.43% | 2,574 |
| Jun 9, 2025 | 25.26 | 25.73 | 25.26 | 25.68 | 25.68 | 1.18% | 9,347 |
| Jun 6, 2025 | 25.03 | 25.38 | 25.00 | 25.38 | 25.38 | 2.59% | 5,984 |
| Jun 5, 2025 | 24.87 | 24.93 | 24.67 | 24.74 | 24.74 | -0.88% | 4,033 |
| Jun 4, 2025 | 24.35 | 25.00 | 24.34 | 24.96 | 24.96 | 1.79% | 3,873 |
| Jun 3, 2025 | 24.24 | 24.58 | 24.24 | 24.52 | 24.52 | 1.83% | 9,124 |
| Jun 2, 2025 | 23.57 | 24.10 | 23.57 | 24.08 | 24.08 | 1.39% | 26,921 |
| May 30, 2025 | 23.55 | 23.82 | 23.55 | 23.75 | 23.75 | -0.04% | 10,531 |
| May 29, 2025 | 24.06 | 24.10 | 23.68 | 23.76 | 23.76 | -2.30% | 13,350 |
| May 28, 2025 | 24.56 | 24.56 | 24.05 | 24.32 | 24.32 | -1.22% | 8,327 |
| May 27, 2025 | 24.24 | 24.64 | 24.14 | 24.62 | 24.62 | 2.58% | 7,643 |
| May 26, 2025 | 23.81 | 24.00 | 23.81 | 24.00 | 24.00 | 0.42% | 1,150 |
| May 23, 2025 | 23.43 | 23.97 | 23.39 | 23.90 | 23.90 | 0.13% | 13,113 |
| May 22, 2025 | 23.50 | 23.87 | 23.49 | 23.87 | 23.87 | 1.57% | 11,253 |
| May 21, 2025 | 24.06 | 24.18 | 23.40 | 23.50 | 23.50 | -2.77% | 19,201 |
| May 20, 2025 | 23.95 | 24.35 | 23.95 | 24.17 | 24.17 | -0.04% | 67,021 |
| May 16, 2025 | 24.00 | 24.23 | 23.90 | 24.18 | 24.18 | -1.43% | 20,723 |
| May 15, 2025 | 24.36 | 24.71 | 24.36 | 24.53 | 24.53 | 0.08% | 14,247 |
| May 14, 2025 | 24.55 | 24.78 | 24.29 | 24.51 | 24.51 | -0.20% | 18,056 |
| May 13, 2025 | 24.36 | 24.63 | 24.15 | 24.56 | 24.56 | 1.19% | 73,440 |
| May 12, 2025 | 23.74 | 24.42 | 23.71 | 24.27 | 24.27 | 6.63% | 34,457 |
| May 9, 2025 | 23.30 | 23.35 | 22.73 | 22.76 | 22.76 | -2.19% | 18,618 |
| May 8, 2025 | 23.72 | 23.72 | 23.16 | 23.27 | 23.27 | -0.81% | 18,912 |
| May 7, 2025 | 23.37 | 23.50 | 23.34 | 23.46 | 23.46 | - | 2,756 |
| May 6, 2025 | 22.88 | 23.47 | 22.88 | 23.46 | 23.46 | 1.34% | 6,169 |
| May 5, 2025 | 23.83 | 23.83 | 23.13 | 23.15 | 23.15 | -3.30% | 16,721 |