Starbucks Corporation (NEO:SBUX)
Canada · Delayed Price · Currency is CAD 24.22
-0.01 (-0.04%)
At close: Nov 28, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 24.22 | 24.30 | 24.22 | 24.22 | 24.22 | -0.04% | 1,984 |
| Nov 27, 2025 | 24.10 | 24.53 | 24.10 | 24.23 | 24.23 | 0.04% | 2,035 |
| Nov 26, 2025 | 23.94 | 24.33 | 23.94 | 24.22 | 24.22 | 1.13% | 13,308 |
| Nov 25, 2025 | 23.06 | 24.00 | 23.06 | 23.95 | 23.95 | 2.70% | 27,664 |
| Nov 24, 2025 | 23.72 | 23.83 | 23.17 | 23.32 | 23.32 | -2.30% | 24,735 |
| Nov 21, 2025 | 23.00 | 24.18 | 23.00 | 23.87 | 23.87 | 2.89% | 19,064 |
| Nov 20, 2025 | 23.40 | 23.73 | 23.19 | 23.20 | 23.20 | -0.85% | 11,609 |
| Nov 19, 2025 | 23.30 | 23.53 | 23.27 | 23.40 | 23.40 | 0.52% | 8,001 |
| Nov 18, 2025 | 23.27 | 23.33 | 23.06 | 23.28 | 23.28 | -0.51% | 9,568 |
| Nov 17, 2025 | 23.72 | 24.21 | 23.40 | 23.40 | 23.40 | -0.97% | 18,795 |
| Nov 14, 2025 | 23.79 | 24.09 | 23.50 | 23.63 | 23.63 | -2.11% | 16,427 |
| Nov 13, 2025 | 24.28 | 24.36 | 24.12 | 24.14 | 24.14 | -0.94% | 18,321 |
| Nov 12, 2025 | 24.46 | 24.85 | 24.37 | 24.37 | 24.37 | 1.16% | 31,048 |
| Nov 11, 2025 | 23.82 | 24.30 | 23.82 | 24.09 | 24.09 | 1.65% | 20,506 |
| Nov 10, 2025 | 24.02 | 24.02 | 23.56 | 23.70 | 23.70 | -0.88% | 8,862 |
| Nov 7, 2025 | 23.05 | 24.00 | 22.96 | 23.91 | 23.91 | 3.91% | 34,037 |
| Nov 6, 2025 | 23.15 | 23.36 | 23.00 | 23.01 | 23.01 | -0.56% | 10,593 |
| Nov 5, 2025 | 22.30 | 23.15 | 22.25 | 23.14 | 23.14 | 3.95% | 20,198 |
| Nov 4, 2025 | 22.72 | 22.72 | 21.86 | 22.26 | 22.26 | -1.77% | 42,710 |
| Nov 3, 2025 | 22.60 | 22.82 | 22.58 | 22.66 | 22.66 | 0.22% | 8,507 |
| Oct 31, 2025 | 22.90 | 22.96 | 22.49 | 22.61 | 22.61 | -2.88% | 34,546 |
| Oct 30, 2025 | 23.00 | 24.02 | 22.82 | 23.28 | 23.28 | -0.81% | 23,545 |
| Oct 29, 2025 | 23.60 | 23.67 | 23.40 | 23.47 | 23.47 | -1.80% | 23,802 |
| Oct 28, 2025 | 24.44 | 24.44 | 23.90 | 23.90 | 23.90 | -2.05% | 14,377 |
| Oct 27, 2025 | 24.26 | 24.44 | 24.26 | 24.40 | 24.40 | 1.04% | 9,929 |
| Oct 24, 2025 | 24.05 | 24.25 | 24.05 | 24.15 | 24.15 | 0.88% | 8,636 |
| Oct 23, 2025 | 23.90 | 24.02 | 23.87 | 23.94 | 23.94 | 0.08% | 4,855 |
| Oct 22, 2025 | 23.91 | 24.08 | 23.80 | 23.92 | 23.92 | -0.95% | 6,931 |
| Oct 21, 2025 | 23.60 | 24.21 | 23.50 | 24.15 | 24.15 | 2.03% | 12,908 |
| Oct 20, 2025 | 23.75 | 23.93 | 23.67 | 23.67 | 23.67 | -1.09% | 5,330 |
| Oct 17, 2025 | 23.70 | 24.06 | 23.61 | 23.93 | 23.93 | 1.40% | 22,869 |
| 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 | 1.93% | 20,802 |
| Oct 14, 2025 | 22.20 | 22.81 | 22.20 | 22.74 | 22.74 | 3.27% | 11,523 |
| Oct 10, 2025 | 22.66 | 22.73 | 22.01 | 22.02 | 22.02 | -1.56% | 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 | -1.00% | 39,385 |
| Oct 6, 2025 | 23.77 | 23.77 | 23.04 | 23.04 | 23.04 | -5.03% | 74,995 |
| Oct 3, 2025 | 24.33 | 24.34 | 24.13 | 24.26 | 24.26 | -0.41% | 48,160 |
| Oct 2, 2025 | 23.68 | 24.45 | 23.68 | 24.36 | 24.36 | 2.87% | 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 | -0.64% | 12,283 |
| Sep 25, 2025 | 23.69 | 23.69 | 23.30 | 23.58 | 23.58 | -0.34% | 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 | 0.92% | 19,059 |
| Sep 22, 2025 | 23.58 | 23.86 | 23.50 | 23.86 | 23.86 | 0.42% | 3,309 |
| Sep 19, 2025 | 23.47 | 23.90 | 23.47 | 23.76 | 23.76 | 1.67% | 5,554 |