Starbucks Corporation (SBUX)
NASDAQ: SBUX · Real-Time Price · USD
85.44
-0.06 (-0.07%)
At close: Oct 23, 2025, 4:00 PM EDT
85.20
-0.24 (-0.28%)
After-hours: Oct 23, 2025, 4:32 PM EDT

Starbucks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202585.4385.9085.0085.42--0.10%4,551,572
Oct 22, 202585.7686.0084.9085.5085.50-0.47%5,286,258
Oct 21, 202584.1486.5183.6585.9085.901.62%8,262,493
Oct 20, 202585.6986.3484.4384.5384.53-0.97%7,679,667
Oct 17, 202584.2585.9484.0285.3685.361.21%8,527,648
Oct 16, 202583.2084.8983.0484.3484.341.79%11,552,088
Oct 15, 202581.7083.3281.5782.8682.862.11%11,094,293
Oct 14, 202579.2581.4879.0381.1581.151.40%7,510,256
Oct 13, 202578.8580.4478.5180.0380.032.00%8,052,044
Oct 10, 202579.6681.2178.4178.4678.46-1.65%11,129,780
Oct 9, 202580.1280.4679.4379.7879.78-0.32%9,075,650
Oct 8, 202581.1381.1379.9380.0480.04-1.54%12,397,713
Oct 7, 202582.1682.4680.7981.2981.29-1.00%10,070,067
Oct 6, 202586.2986.2982.0682.1182.11-4.99%14,996,697
Oct 3, 202586.5086.9085.9686.4286.42-0.35%7,634,500
Oct 2, 202584.2587.2684.0386.7286.722.75%9,461,533
Oct 1, 202584.4685.1483.9684.4084.40-0.24%8,155,190
Sep 30, 202585.2385.2584.1884.6084.60-1.21%7,574,244
Sep 29, 202583.6585.8483.5585.6485.642.70%11,222,757
Sep 26, 202583.8584.6282.9083.3983.39-0.52%6,955,543
Sep 25, 202584.5484.6782.8983.8383.83-0.52%8,670,515
Sep 24, 202585.5885.6584.1384.2784.27-1.66%9,663,999
Sep 23, 202585.1586.1884.8585.6985.690.47%8,765,503
Sep 22, 202584.2385.4083.6985.2985.290.86%7,881,720
Sep 19, 202584.1385.2283.3884.5684.561.37%15,315,904
Sep 18, 202583.1483.6082.6383.4283.420.24%7,163,732
Sep 17, 202584.4884.8682.9683.2283.22-1.36%6,632,238
Sep 16, 202583.0384.7383.0084.3784.372.04%10,244,263
Sep 15, 202582.0883.8781.9882.6882.680.95%9,685,897
Sep 12, 202582.3782.5481.2081.9081.90-0.56%9,996,157
Sep 11, 202583.2983.9382.1382.3682.36-0.63%12,046,575
Sep 10, 202583.8784.0082.7782.8882.88-1.11%8,108,045
Sep 9, 202584.2084.6883.2783.8183.81-0.43%8,635,773
Sep 8, 202585.5085.5083.6884.1784.17-1.47%9,213,687
Sep 5, 202586.8687.3585.0685.4385.43-1.82%9,047,219
Sep 4, 202587.1787.7786.3987.0187.01-0.28%6,799,210
Sep 3, 202589.4089.4886.2987.2587.25-2.82%10,182,851
Sep 2, 202587.8489.9987.1889.7889.781.80%10,466,189
Aug 29, 202588.0088.5787.4088.1988.190.19%6,315,238
Aug 28, 202588.2288.4687.6088.0288.020.41%7,905,597
Aug 27, 202586.6388.3186.5087.6687.661.19%7,677,919
Aug 26, 202585.8987.2085.5786.6386.630.96%9,315,246
Aug 25, 202588.2288.3285.7185.8185.81-2.91%11,013,472
Aug 22, 202589.1389.8588.3188.3888.38-0.20%7,625,496
Aug 21, 202589.0389.1988.1188.5688.56-1.06%5,669,196
Aug 20, 202590.9691.3289.4589.5189.51-1.56%5,813,990
Aug 19, 202592.5492.9790.7390.9390.93-1.74%6,815,840
Aug 18, 202590.3193.5889.9092.5492.542.14%7,376,166
Aug 15, 202592.5592.7390.3790.6090.60-2.64%8,059,740
Aug 14, 202593.6193.6192.0893.0692.44-1.19%9,803,502