Starbucks Corporation (SBUX)
NASDAQ: SBUX · Real-Time Price · USD
82.36
-0.52 (-0.63%)
At close: Sep 11, 2025, 4:00 PM EDT
82.38
+0.02 (0.02%)
After-hours: Sep 11, 2025, 7:47 PM EDT
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 83.29 | 83.93 | 82.13 | 82.36 | 82.36 | -0.63% | 12,022,006 |
| Sep 10, 2025 | 83.87 | 84.00 | 82.77 | 82.88 | 82.88 | -1.11% | 8,108,045 |
| Sep 9, 2025 | 84.20 | 84.68 | 83.27 | 83.81 | 83.81 | -0.43% | 8,635,773 |
| Sep 8, 2025 | 85.50 | 85.50 | 83.68 | 84.17 | 84.17 | -1.47% | 9,213,687 |
| Sep 5, 2025 | 86.86 | 87.35 | 85.06 | 85.43 | 85.43 | -1.82% | 9,047,219 |
| Sep 4, 2025 | 87.17 | 87.77 | 86.39 | 87.01 | 87.01 | -0.28% | 6,799,210 |
| Sep 3, 2025 | 89.40 | 89.48 | 86.29 | 87.25 | 87.25 | -2.82% | 10,182,851 |
| Sep 2, 2025 | 87.84 | 89.99 | 87.18 | 89.78 | 89.78 | 1.80% | 10,466,189 |
| Aug 29, 2025 | 88.00 | 88.57 | 87.40 | 88.19 | 88.19 | 0.19% | 6,315,238 |
| Aug 28, 2025 | 88.22 | 88.46 | 87.60 | 88.02 | 88.02 | 0.41% | 7,905,597 |
| Aug 27, 2025 | 86.63 | 88.31 | 86.50 | 87.66 | 87.66 | 1.19% | 7,677,919 |
| Aug 26, 2025 | 85.89 | 87.20 | 85.57 | 86.63 | 86.63 | 0.96% | 9,315,246 |
| Aug 25, 2025 | 88.22 | 88.32 | 85.71 | 85.81 | 85.81 | -2.91% | 11,013,472 |
| Aug 22, 2025 | 89.13 | 89.85 | 88.31 | 88.38 | 88.38 | -0.20% | 7,625,496 |
| Aug 21, 2025 | 89.03 | 89.19 | 88.11 | 88.56 | 88.56 | -1.06% | 5,669,196 |
| Aug 20, 2025 | 90.96 | 91.32 | 89.45 | 89.51 | 89.51 | -1.56% | 5,813,990 |
| Aug 19, 2025 | 92.54 | 92.97 | 90.73 | 90.93 | 90.93 | -1.74% | 6,815,840 |
| Aug 18, 2025 | 90.31 | 93.58 | 89.90 | 92.54 | 92.54 | 2.14% | 7,376,166 |
| Aug 15, 2025 | 92.55 | 92.73 | 90.37 | 90.60 | 90.60 | -2.64% | 8,059,740 |
| Aug 14, 2025 | 93.61 | 93.61 | 92.08 | 93.06 | 92.44 | -1.19% | 9,803,502 |
| Aug 13, 2025 | 93.18 | 94.69 | 92.74 | 94.18 | 93.55 | 0.87% | 6,493,412 |
| Aug 12, 2025 | 93.44 | 94.85 | 93.08 | 93.37 | 92.75 | 1.78% | 9,674,537 |
| Aug 11, 2025 | 92.04 | 92.44 | 90.49 | 91.74 | 91.13 | -0.41% | 9,504,432 |
| Aug 8, 2025 | 90.77 | 92.21 | 90.75 | 92.12 | 91.50 | 1.21% | 8,035,260 |
| Aug 7, 2025 | 89.73 | 91.36 | 89.49 | 91.02 | 90.41 | 2.28% | 9,891,846 |
| Aug 6, 2025 | 90.21 | 90.36 | 88.82 | 88.99 | 88.40 | -1.34% | 7,869,144 |
| Aug 5, 2025 | 89.65 | 90.56 | 89.31 | 90.20 | 89.60 | 0.47% | 6,994,419 |
| Aug 4, 2025 | 87.08 | 90.11 | 86.94 | 89.78 | 89.18 | 3.36% | 12,500,416 |
| Aug 1, 2025 | 88.39 | 88.50 | 85.49 | 86.86 | 86.28 | -2.58% | 16,221,314 |
| Jul 31, 2025 | 91.60 | 93.07 | 88.43 | 89.16 | 88.56 | -3.88% | 16,565,418 |
| Jul 30, 2025 | 97.83 | 98.89 | 90.07 | 92.76 | 92.14 | -0.22% | 44,794,727 |
| Jul 29, 2025 | 93.25 | 94.39 | 91.78 | 92.96 | 92.34 | -0.76% | 20,923,551 |
| Jul 28, 2025 | 94.93 | 95.74 | 93.46 | 93.67 | 93.04 | -0.79% | 10,333,593 |
| Jul 25, 2025 | 93.40 | 94.48 | 92.31 | 94.42 | 93.79 | 0.77% | 7,224,105 |
| Jul 24, 2025 | 95.50 | 95.58 | 93.42 | 93.70 | 93.07 | -2.31% | 7,897,596 |
| Jul 23, 2025 | 97.35 | 98.18 | 95.54 | 95.92 | 95.28 | -1.05% | 11,275,280 |
| Jul 22, 2025 | 92.95 | 97.16 | 92.85 | 96.94 | 96.29 | 4.62% | 9,992,365 |
| Jul 21, 2025 | 94.30 | 95.29 | 92.61 | 92.66 | 92.04 | -1.22% | 7,217,334 |
| Jul 18, 2025 | 94.04 | 94.46 | 93.25 | 93.80 | 93.17 | 0.65% | 5,173,102 |
| Jul 17, 2025 | 90.73 | 93.29 | 90.57 | 93.19 | 92.57 | 0.74% | 8,588,994 |
| Jul 16, 2025 | 92.66 | 93.28 | 91.56 | 92.51 | 91.89 | 0.03% | 7,136,905 |
| Jul 15, 2025 | 93.62 | 94.30 | 92.15 | 92.48 | 91.86 | -1.01% | 8,567,878 |
| Jul 14, 2025 | 93.68 | 93.96 | 92.27 | 93.42 | 92.80 | -1.60% | 6,048,282 |
| Jul 11, 2025 | 94.37 | 95.32 | 94.14 | 94.94 | 94.31 | -0.22% | 6,339,762 |
| Jul 10, 2025 | 94.88 | 95.74 | 93.55 | 95.15 | 94.51 | -0.10% | 6,916,235 |
| Jul 9, 2025 | 97.55 | 97.89 | 94.66 | 95.25 | 94.61 | 0.33% | 8,322,429 |
| Jul 8, 2025 | 94.06 | 95.75 | 93.78 | 94.94 | 94.31 | 1.39% | 6,985,665 |
| Jul 7, 2025 | 94.16 | 94.95 | 92.97 | 93.64 | 93.01 | -0.85% | 5,311,175 |
| Jul 3, 2025 | 94.20 | 94.65 | 93.76 | 94.44 | 93.81 | 0.28% | 3,557,273 |
| Jul 2, 2025 | 95.28 | 95.30 | 93.35 | 94.18 | 93.55 | -0.78% | 7,942,282 |