Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	84.00	84.08	81.59	81.66	81.66	-3.58%	13,247,847
May 2, 2025	82.59	84.83	82.05	84.69	84.69	3.27%	13,512,926
May 1, 2025	80.71	82.71	80.27	82.01	82.01	2.45%	18,326,734
Apr 30, 2025	76.37	80.28	75.50	80.05	80.05	-5.66%	41,297,025
Apr 29, 2025	83.64	85.07	83.20	84.85	84.85	1.13%	16,356,940
Apr 28, 2025	84.33	85.06	83.27	83.90	83.90	0.11%	7,091,355
Apr 25, 2025	83.63	83.99	82.46	83.81	83.81	-0.06%	5,799,429
Apr 24, 2025	82.39	84.14	81.58	83.86	83.86	1.27%	6,798,096
Apr 23, 2025	84.00	85.74	82.65	82.81	82.81	1.30%	9,114,434
Apr 22, 2025	81.91	83.49	81.62	81.75	81.75	1.33%	10,408,576
Apr 21, 2025	80.36	80.82	78.13	80.68	80.68	-1.01%	10,595,620
Apr 17, 2025	81.25	82.55	81.20	81.50	81.50	0.92%	9,787,506
Apr 16, 2025	83.30	83.52	79.89	80.76	80.76	-3.52%	13,080,847
Apr 15, 2025	85.50	86.06	83.46	83.71	83.71	-2.08%	7,088,577
Apr 14, 2025	86.32	86.77	83.40	85.49	85.49	0.07%	8,880,494
Apr 11, 2025	84.43	85.82	82.08	85.43	85.43	0.98%	10,059,728
Apr 10, 2025	86.11	86.58	81.67	84.60	84.60	-4.60%	16,209,251
Apr 9, 2025	79.23	89.13	77.93	88.68	88.68	11.28%	26,668,104
Apr 8, 2025	83.07	83.48	78.69	79.69	79.69	-0.39%	20,534,593
Apr 7, 2025	78.63	83.27	76.15	80.00	80.00	-2.56%	26,099,353
Apr 4, 2025	84.66	85.43	81.30	82.10	82.10	-6.98%	19,700,142
Apr 3, 2025	93.35	93.39	87.65	88.26	88.26	-11.22%	20,490,055
Apr 2, 2025	97.41	99.75	97.41	99.41	99.41	1.20%	6,043,292
Apr 1, 2025	97.85	98.90	97.13	98.23	98.23	0.14%	5,868,429
Mar 31, 2025	96.62	98.82	94.58	98.09	98.09	0.37%	11,302,851
Mar 28, 2025	98.00	98.49	97.06	97.73	97.73	-1.13%	8,066,627
Mar 27, 2025	97.90	99.92	97.54	98.85	98.85	0.90%	9,140,963
Mar 26, 2025	96.00	98.39	96.00	97.97	97.97	2.18%	9,567,221
Mar 25, 2025	96.19	96.97	94.77	95.88	95.88	0.17%	6,984,820
Mar 24, 2025	98.03	98.20	95.63	95.72	95.72	-1.39%	8,264,970
Mar 21, 2025	97.94	98.01	96.29	97.07	97.07	-2.23%	11,366,025
Mar 20, 2025	98.85	99.69	98.67	99.28	99.28	0.09%	5,952,759
Mar 19, 2025	98.27	99.53	97.95	99.19	99.19	0.93%	4,982,672
Mar 18, 2025	99.23	99.37	97.68	98.28	98.28	-0.81%	7,423,375
Mar 17, 2025	97.71	99.45	97.00	99.08	99.08	0.99%	10,132,105
Mar 14, 2025	96.52	98.25	96.16	98.11	98.11	2.16%	8,240,921
Mar 13, 2025	98.71	98.87	95.93	96.04	96.04	-2.69%	9,274,347
Mar 12, 2025	100.30	100.30	96.97	98.69	98.69	-0.89%	9,461,159
Mar 11, 2025	101.89	103.00	99.00	99.58	99.58	-1.53%	10,663,530
Mar 10, 2025	105.73	106.00	99.80	101.13	101.13	-5.02%	15,740,863
Mar 7, 2025	104.73	106.86	103.44	106.48	106.48	0.96%	11,637,376
Mar 6, 2025	110.01	110.43	104.91	105.47	105.47	-5.57%	16,321,746
Mar 5, 2025	111.57	112.52	110.21	111.69	111.69	-0.33%	11,926,817
Mar 4, 2025	114.99	115.27	112.00	112.06	112.06	-2.90%	12,482,363
Mar 3, 2025	116.04	117.46	114.10	115.41	115.41	-0.35%	9,225,548
Feb 28, 2025	115.06	116.09	114.27	115.81	115.81	1.15%	11,466,019
Feb 27, 2025	113.00	115.70	112.80	114.49	114.49	1.32%	9,013,720
Feb 26, 2025	114.61	114.79	112.26	113.00	113.00	-1.39%	7,466,760
Feb 25, 2025	113.08	115.24	112.67	114.59	114.59	1.24%	11,001,782
Feb 24, 2025	112.34	113.91	111.89	113.19	113.19	1.29%	13,120,475