Starbucks Corporation (NEO:SBUX)
Canada · Delayed Price · Currency is CAD 24.01
-0.45 (-1.84%)
Sep 5, 2025, 3:59 PM EDT
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.94% | 51,175 |
| Aug 22, 2025 | 24.96 | 25.20 | 24.86 | 24.87 | 24.87 | -0.12% | 16,448 |
| Aug 21, 2025 | 25.00 | 25.00 | 24.81 | 24.90 | 24.90 | -1.19% | 17,616 |
| Aug 20, 2025 | 25.52 | 25.64 | 25.20 | 25.20 | 25.20 | -1.33% | 7,819 |
| Aug 19, 2025 | 25.96 | 26.07 | 25.54 | 25.54 | 25.54 | -1.96% | 9,136 |
| Aug 18, 2025 | 25.47 | 26.30 | 25.47 | 26.05 | 26.05 | 2.32% | 15,506 |
| Aug 15, 2025 | 25.83 | 25.97 | 25.46 | 25.46 | 25.46 | -2.82% | 8,761 |
| Aug 14, 2025 | 26.05 | 26.29 | 26.00 | 26.20 | 26.20 | -1.13% | 9,540 |
| Aug 13, 2025 | 26.23 | 26.50 | 26.23 | 26.50 | 26.50 | 0.65% | 3,878 |
| Aug 12, 2025 | 26.39 | 26.62 | 26.20 | 26.33 | 26.33 | 2.01% | 11,578 |
| Aug 11, 2025 | 25.86 | 25.94 | 25.47 | 25.81 | 25.81 | -0.35% | 112,404 |
| Aug 8, 2025 | 25.72 | 25.94 | 25.70 | 25.90 | 25.90 | 1.25% | 3,789 |
| Aug 7, 2025 | 25.35 | 25.65 | 25.24 | 25.58 | 25.58 | 2.16% | 7,028 |
| Aug 6, 2025 | 25.35 | 25.38 | 25.00 | 25.04 | 25.04 | -1.46% | 9,422 |
| Aug 5, 2025 | 25.18 | 25.47 | 25.17 | 25.41 | 25.41 | 4.05% | 8,414 |
| Aug 1, 2025 | 24.84 | 24.84 | 24.11 | 24.42 | 24.42 | -2.71% | 15,426 |
| Jul 31, 2025 | 25.73 | 26.05 | 25.00 | 25.10 | 25.10 | -3.91% | 14,271 |
| Jul 30, 2025 | 27.51 | 27.77 | 25.41 | 26.12 | 26.12 | -0.23% | 51,117 |
| Jul 29, 2025 | 26.40 | 26.55 | 26.00 | 26.18 | 26.18 | -0.87% | 10,682 |
| Jul 28, 2025 | 26.76 | 26.88 | 26.41 | 26.41 | 26.41 | -0.53% | 10,744 |
| Jul 25, 2025 | 26.11 | 26.55 | 26.11 | 26.55 | 26.55 | 0.57% | 2,361 |
| Jul 24, 2025 | 26.87 | 26.87 | 26.33 | 26.40 | 26.40 | -2.11% | 14,080 |
| Jul 23, 2025 | 27.47 | 27.52 | 26.97 | 26.97 | 26.97 | -1.32% | 2,303 |
| Jul 22, 2025 | 26.43 | 27.34 | 26.43 | 27.33 | 27.33 | 3.72% | 9,348 |
| Jul 21, 2025 | 26.60 | 26.60 | 26.35 | 26.35 | 26.35 | -0.30% | 3,207 |
| Jul 18, 2025 | 26.57 | 26.57 | 26.36 | 26.43 | 26.43 | 0.65% | 2,920 |
| Jul 17, 2025 | 25.62 | 26.26 | 25.62 | 26.26 | 26.26 | 0.65% | 4,237 |
| Jul 16, 2025 | 26.08 | 26.10 | 25.84 | 26.09 | 26.09 | 0.35% | 9,652 |
| Jul 15, 2025 | 26.45 | 26.45 | 25.97 | 26.00 | 26.00 | -1.14% | 7,057 |
| 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 | 26.43 | -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 |