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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 85.43 | 85.90 | 85.00 | 85.42 | - | -0.10% | 4,551,572 |
| Oct 22, 2025 | 85.76 | 86.00 | 84.90 | 85.50 | 85.50 | -0.47% | 5,286,258 |
| Oct 21, 2025 | 84.14 | 86.51 | 83.65 | 85.90 | 85.90 | 1.62% | 8,262,493 |
| Oct 20, 2025 | 85.69 | 86.34 | 84.43 | 84.53 | 84.53 | -0.97% | 7,679,667 |
| Oct 17, 2025 | 84.25 | 85.94 | 84.02 | 85.36 | 85.36 | 1.21% | 8,527,648 |
| Oct 16, 2025 | 83.20 | 84.89 | 83.04 | 84.34 | 84.34 | 1.79% | 11,552,088 |
| Oct 15, 2025 | 81.70 | 83.32 | 81.57 | 82.86 | 82.86 | 2.11% | 11,094,293 |
| Oct 14, 2025 | 79.25 | 81.48 | 79.03 | 81.15 | 81.15 | 1.40% | 7,510,256 |
| Oct 13, 2025 | 78.85 | 80.44 | 78.51 | 80.03 | 80.03 | 2.00% | 8,052,044 |
| Oct 10, 2025 | 79.66 | 81.21 | 78.41 | 78.46 | 78.46 | -1.65% | 11,129,780 |
| Oct 9, 2025 | 80.12 | 80.46 | 79.43 | 79.78 | 79.78 | -0.32% | 9,075,650 |
| Oct 8, 2025 | 81.13 | 81.13 | 79.93 | 80.04 | 80.04 | -1.54% | 12,397,713 |
| Oct 7, 2025 | 82.16 | 82.46 | 80.79 | 81.29 | 81.29 | -1.00% | 10,070,067 |
| Oct 6, 2025 | 86.29 | 86.29 | 82.06 | 82.11 | 82.11 | -4.99% | 14,996,697 |
| Oct 3, 2025 | 86.50 | 86.90 | 85.96 | 86.42 | 86.42 | -0.35% | 7,634,500 |
| Oct 2, 2025 | 84.25 | 87.26 | 84.03 | 86.72 | 86.72 | 2.75% | 9,461,533 |
| Oct 1, 2025 | 84.46 | 85.14 | 83.96 | 84.40 | 84.40 | -0.24% | 8,155,190 |
| Sep 30, 2025 | 85.23 | 85.25 | 84.18 | 84.60 | 84.60 | -1.21% | 7,574,244 |
| Sep 29, 2025 | 83.65 | 85.84 | 83.55 | 85.64 | 85.64 | 2.70% | 11,222,757 |
| Sep 26, 2025 | 83.85 | 84.62 | 82.90 | 83.39 | 83.39 | -0.52% | 6,955,543 |
| Sep 25, 2025 | 84.54 | 84.67 | 82.89 | 83.83 | 83.83 | -0.52% | 8,670,515 |
| Sep 24, 2025 | 85.58 | 85.65 | 84.13 | 84.27 | 84.27 | -1.66% | 9,663,999 |
| Sep 23, 2025 | 85.15 | 86.18 | 84.85 | 85.69 | 85.69 | 0.47% | 8,765,503 |
| Sep 22, 2025 | 84.23 | 85.40 | 83.69 | 85.29 | 85.29 | 0.86% | 7,881,720 |
| Sep 19, 2025 | 84.13 | 85.22 | 83.38 | 84.56 | 84.56 | 1.37% | 15,315,904 |
| Sep 18, 2025 | 83.14 | 83.60 | 82.63 | 83.42 | 83.42 | 0.24% | 7,163,732 |
| Sep 17, 2025 | 84.48 | 84.86 | 82.96 | 83.22 | 83.22 | -1.36% | 6,632,238 |
| Sep 16, 2025 | 83.03 | 84.73 | 83.00 | 84.37 | 84.37 | 2.04% | 10,244,263 |
| Sep 15, 2025 | 82.08 | 83.87 | 81.98 | 82.68 | 82.68 | 0.95% | 9,685,897 |
| Sep 12, 2025 | 82.37 | 82.54 | 81.20 | 81.90 | 81.90 | -0.56% | 9,996,157 |
| Sep 11, 2025 | 83.29 | 83.93 | 82.13 | 82.36 | 82.36 | -0.63% | 12,046,575 |
| 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 |