Starbucks Corporation (NEO:SBUX)
Canada · Delayed Price · Currency is CAD 23.93
+0.33 (1.40%)
Oct 17, 2025, 3:57 PM EDT
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 23.70 | 24.06 | 23.61 | 23.93 | 23.93 | 1.40% | 22,934 |
| Oct 16, 2025 | 23.26 | 23.76 | 23.26 | 23.60 | 23.60 | 1.81% | 34,570 |
| Oct 15, 2025 | 22.80 | 23.31 | 22.80 | 23.18 | 23.18 | 1.80% | 20,802 |
| Oct 14, 2025 | 22.20 | 22.81 | 22.20 | 22.77 | 22.77 | 3.31% | 11,523 |
| Oct 10, 2025 | 22.66 | 22.73 | 22.01 | 22.04 | 22.04 | -1.48% | 29,990 |
| Oct 9, 2025 | 22.49 | 22.49 | 22.29 | 22.37 | 22.37 | -0.36% | 17,071 |
| Oct 8, 2025 | 22.80 | 22.80 | 22.42 | 22.45 | 22.45 | -1.58% | 26,534 |
| Oct 7, 2025 | 23.13 | 23.13 | 22.68 | 22.81 | 22.81 | -1.08% | 39,385 |
| Oct 6, 2025 | 23.77 | 23.77 | 23.04 | 23.06 | 23.06 | -4.79% | 74,995 |
| Oct 3, 2025 | 24.33 | 24.34 | 24.13 | 24.22 | 24.22 | -0.49% | 48,160 |
| Oct 2, 2025 | 23.68 | 24.45 | 23.68 | 24.34 | 24.34 | 2.79% | 26,361 |
| Oct 1, 2025 | 23.73 | 23.79 | 23.59 | 23.68 | 23.68 | -0.08% | 9,766 |
| Sep 30, 2025 | 23.65 | 23.70 | 23.64 | 23.70 | 23.70 | -1.37% | 692 |
| Sep 29, 2025 | 23.54 | 24.09 | 23.54 | 24.03 | 24.03 | 2.56% | 10,424 |
| 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 |