Starbucks Corporation (SBUX)
NASDAQ: SBUX · Real-Time Price · USD
112.55
-0.45 (-0.40%)
At close: Feb 14, 2025, 4:00 PM
112.68
+0.13 (0.12%)
After-hours: Feb 14, 2025, 7:57 PM EST
Starbucks Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 14, 2025 | 112.82 | 113.47 | 112.03 | 112.55 | 112.55 | -0.40% | 8,846,607 |
Feb 13, 2025 | 113.12 | 113.40 | 111.53 | 113.00 | 112.39 | -0.04% | 10,046,267 |
Feb 12, 2025 | 110.56 | 113.19 | 110.40 | 113.04 | 112.43 | 1.81% | 7,269,396 |
Feb 11, 2025 | 110.88 | 112.08 | 110.61 | 111.03 | 110.43 | -0.38% | 4,683,518 |
Feb 10, 2025 | 112.58 | 112.58 | 111.00 | 111.45 | 110.85 | -0.67% | 8,348,363 |
Feb 7, 2025 | 111.43 | 112.62 | 110.06 | 112.20 | 111.60 | 0.45% | 11,502,398 |
Feb 6, 2025 | 112.05 | 112.31 | 111.05 | 111.70 | 111.10 | -0.49% | 11,967,307 |
Feb 5, 2025 | 110.18 | 112.42 | 109.86 | 112.25 | 111.65 | 1.49% | 12,830,989 |
Feb 4, 2025 | 108.67 | 111.07 | 108.13 | 110.60 | 110.00 | 2.26% | 11,123,739 |
Feb 3, 2025 | 105.72 | 108.44 | 105.52 | 108.16 | 107.58 | 0.45% | 8,894,092 |
Jan 31, 2025 | 109.00 | 109.36 | 107.50 | 107.68 | 107.10 | -1.21% | 19,142,472 |
Jan 30, 2025 | 109.00 | 110.34 | 108.03 | 109.00 | 108.41 | 0.39% | 15,023,027 |
Jan 29, 2025 | 102.70 | 110.08 | 102.68 | 108.58 | 108.00 | 8.14% | 40,769,321 |
Jan 28, 2025 | 98.94 | 100.68 | 98.59 | 100.41 | 99.87 | 0.39% | 14,736,485 |
Jan 27, 2025 | 98.52 | 100.33 | 98.10 | 100.02 | 99.48 | 1.22% | 9,654,891 |
Jan 24, 2025 | 97.79 | 99.01 | 97.62 | 98.81 | 98.28 | 0.84% | 6,957,146 |
Jan 23, 2025 | 98.00 | 98.03 | 97.02 | 97.99 | 97.46 | 0.27% | 7,901,763 |
Jan 22, 2025 | 97.98 | 98.54 | 97.46 | 97.73 | 97.20 | -0.26% | 7,678,895 |
Jan 21, 2025 | 95.41 | 98.58 | 95.41 | 97.98 | 97.45 | 3.00% | 8,803,122 |
Jan 17, 2025 | 95.58 | 95.86 | 95.10 | 95.13 | 94.62 | 0.74% | 8,362,145 |
Jan 16, 2025 | 92.87 | 94.77 | 92.87 | 94.43 | 93.92 | 1.45% | 6,548,184 |
Jan 15, 2025 | 94.10 | 94.47 | 92.95 | 93.08 | 92.58 | 0.01% | 4,554,743 |
Jan 14, 2025 | 94.01 | 94.89 | 92.52 | 93.07 | 92.57 | -0.47% | 6,406,229 |
Jan 13, 2025 | 92.27 | 93.59 | 91.38 | 93.51 | 93.01 | 1.37% | 6,912,144 |
Jan 10, 2025 | 92.19 | 92.79 | 91.93 | 92.25 | 91.75 | -0.38% | 6,550,328 |
Jan 8, 2025 | 92.97 | 93.01 | 92.01 | 92.60 | 92.10 | -0.26% | 6,243,744 |
Jan 7, 2025 | 92.78 | 93.65 | 91.86 | 92.84 | 92.34 | -0.31% | 6,638,267 |
Jan 6, 2025 | 92.04 | 94.50 | 91.94 | 93.13 | 92.63 | 0.59% | 8,768,050 |
Jan 3, 2025 | 92.40 | 93.12 | 91.80 | 92.58 | 92.08 | 0.44% | 4,966,947 |
Jan 2, 2025 | 91.55 | 92.66 | 91.41 | 92.17 | 91.67 | 1.01% | 8,642,734 |
Dec 31, 2024 | 90.73 | 91.77 | 90.59 | 91.25 | 90.76 | 0.74% | 4,220,716 |
Dec 30, 2024 | 91.29 | 91.32 | 89.84 | 90.58 | 90.09 | -1.81% | 8,404,474 |
Dec 27, 2024 | 90.90 | 93.20 | 90.88 | 92.25 | 91.75 | 0.42% | 8,200,370 |
Dec 26, 2024 | 89.37 | 92.05 | 89.37 | 91.86 | 91.37 | 2.17% | 7,542,683 |
Dec 24, 2024 | 87.40 | 89.92 | 87.17 | 89.91 | 89.43 | 2.82% | 5,422,008 |
Dec 23, 2024 | 87.50 | 87.88 | 86.30 | 87.44 | 86.97 | -0.60% | 11,203,734 |
Dec 20, 2024 | 87.86 | 89.16 | 87.07 | 87.97 | 87.50 | -0.89% | 26,477,494 |
Dec 19, 2024 | 90.24 | 91.58 | 88.67 | 88.76 | 88.28 | -1.27% | 14,628,408 |
Dec 18, 2024 | 91.77 | 92.25 | 89.64 | 89.90 | 89.42 | -2.38% | 10,886,556 |
Dec 17, 2024 | 93.01 | 93.94 | 92.05 | 92.09 | 91.59 | -1.11% | 8,536,091 |
Dec 16, 2024 | 96.95 | 97.00 | 93.10 | 93.12 | 92.62 | -4.41% | 12,395,854 |
Dec 13, 2024 | 97.34 | 98.08 | 96.94 | 97.42 | 96.90 | -0.41% | 5,910,905 |
Dec 12, 2024 | 98.22 | 98.97 | 97.42 | 97.82 | 97.29 | -0.61% | 6,375,869 |
Dec 11, 2024 | 98.50 | 99.39 | 97.98 | 98.42 | 97.89 | 0.26% | 8,007,330 |
Dec 10, 2024 | 99.14 | 99.25 | 97.94 | 98.16 | 97.63 | -1.16% | 8,192,465 |
Dec 9, 2024 | 100.07 | 100.57 | 98.52 | 99.31 | 98.78 | -0.80% | 7,271,601 |
Dec 6, 2024 | 98.93 | 100.62 | 98.44 | 100.11 | 99.57 | 0.89% | 6,297,011 |
Dec 5, 2024 | 101.00 | 101.30 | 99.19 | 99.23 | 98.70 | -1.46% | 7,194,768 |
Dec 4, 2024 | 100.89 | 101.99 | 100.37 | 100.70 | 100.16 | -0.86% | 6,151,143 |
Dec 3, 2024 | 101.09 | 102.12 | 99.89 | 101.57 | 101.02 | 0.06% | 7,101,505 |
Dec 2, 2024 | 102.00 | 102.21 | 99.87 | 101.51 | 100.96 | -0.93% | 6,103,624 |
Nov 29, 2024 | 101.37 | 102.50 | 101.27 | 102.46 | 101.91 | 0.94% | 3,419,300 |
Nov 27, 2024 | 100.75 | 102.03 | 100.72 | 101.51 | 100.96 | 0.82% | 4,857,843 |
Nov 26, 2024 | 101.99 | 102.09 | 100.47 | 100.68 | 100.14 | -1.14% | 6,558,260 |
Nov 25, 2024 | 102.93 | 103.32 | 101.78 | 101.84 | 101.29 | -0.64% | 8,839,592 |
Nov 22, 2024 | 100.00 | 102.56 | 99.77 | 102.50 | 101.95 | 2.44% | 6,563,290 |
Nov 21, 2024 | 99.50 | 100.33 | 98.49 | 100.06 | 99.52 | 1.83% | 6,760,622 |
Nov 20, 2024 | 98.00 | 98.75 | 97.11 | 98.26 | 97.73 | -0.09% | 7,527,665 |
Nov 19, 2024 | 99.79 | 100.30 | 98.20 | 98.35 | 97.82 | -2.04% | 9,176,224 |
Nov 18, 2024 | 98.44 | 100.61 | 97.93 | 100.40 | 99.86 | 2.01% | 7,044,677 |
Nov 15, 2024 | 99.10 | 100.22 | 97.99 | 98.42 | 97.89 | -0.82% | 8,119,864 |
Nov 14, 2024 | 99.43 | 100.02 | 99.14 | 99.23 | 98.09 | -0.57% | 6,441,497 |
Nov 13, 2024 | 97.35 | 99.94 | 96.23 | 99.80 | 98.65 | 1.01% | 8,816,282 |
Nov 12, 2024 | 100.13 | 100.54 | 98.42 | 98.80 | 97.66 | -1.51% | 8,438,424 |
Nov 11, 2024 | 98.00 | 101.41 | 97.95 | 100.31 | 99.16 | 2.83% | 10,313,340 |
Nov 8, 2024 | 96.11 | 97.64 | 96.03 | 97.55 | 96.43 | 1.49% | 6,118,742 |
Nov 7, 2024 | 96.06 | 96.69 | 95.76 | 96.12 | 95.01 | 0.04% | 6,195,191 |
Nov 6, 2024 | 96.97 | 98.23 | 94.78 | 96.08 | 94.97 | -1.04% | 9,708,753 |
Nov 5, 2024 | 96.86 | 97.47 | 96.15 | 97.09 | 95.97 | 0.06% | 6,348,324 |
Nov 4, 2024 | 98.59 | 98.81 | 96.70 | 97.03 | 95.91 | -1.86% | 7,049,097 |
Nov 1, 2024 | 97.60 | 99.80 | 97.37 | 98.87 | 97.73 | 1.20% | 8,860,191 |
Oct 31, 2024 | 97.32 | 99.00 | 95.35 | 97.70 | 96.58 | 0.39% | 12,011,536 |
Oct 30, 2024 | 97.37 | 98.15 | 96.80 | 97.32 | 96.20 | -0.07% | 9,187,206 |
Oct 29, 2024 | 97.74 | 98.05 | 96.35 | 97.39 | 96.27 | -0.64% | 7,664,209 |
Oct 28, 2024 | 97.65 | 99.14 | 97.55 | 98.02 | 96.89 | 0.73% | 6,790,945 |
Oct 25, 2024 | 97.22 | 97.96 | 96.43 | 97.31 | 96.19 | 0.16% | 9,665,550 |
Oct 24, 2024 | 97.69 | 99.42 | 96.85 | 97.15 | 96.03 | -0.51% | 9,828,604 |
Oct 23, 2024 | 93.87 | 97.72 | 93.69 | 97.65 | 96.53 | 0.86% | 18,858,761 |
Oct 22, 2024 | 96.35 | 97.19 | 95.94 | 96.82 | 95.71 | 0.38% | 6,670,917 |
Oct 21, 2024 | 96.95 | 97.20 | 95.89 | 96.45 | 95.34 | -0.40% | 3,994,283 |
Oct 18, 2024 | 95.68 | 96.85 | 95.04 | 96.84 | 95.73 | 1.65% | 6,178,250 |
Oct 17, 2024 | 95.33 | 96.19 | 94.78 | 95.27 | 94.17 | -0.20% | 5,577,267 |
Oct 16, 2024 | 95.45 | 95.84 | 94.09 | 95.46 | 94.36 | 0.44% | 7,537,064 |
Oct 15, 2024 | 94.67 | 95.97 | 94.57 | 95.04 | 93.95 | 0.30% | 6,264,122 |
Oct 14, 2024 | 95.41 | 95.53 | 94.34 | 94.76 | 93.67 | -0.83% | 4,124,736 |
Oct 11, 2024 | 94.14 | 95.96 | 94.01 | 95.55 | 94.45 | 1.78% | 4,834,808 |
Oct 10, 2024 | 95.42 | 95.48 | 93.76 | 93.88 | 92.80 | -2.09% | 5,459,453 |
Oct 9, 2024 | 96.48 | 96.48 | 95.46 | 95.88 | 94.78 | -0.34% | 3,344,801 |
Oct 8, 2024 | 96.05 | 96.88 | 95.28 | 96.21 | 95.10 | 0.12% | 6,595,191 |
Oct 7, 2024 | 96.19 | 96.52 | 95.36 | 96.09 | 94.98 | -0.51% | 7,478,912 |
Oct 4, 2024 | 96.17 | 96.73 | 95.15 | 96.58 | 95.47 | 1.07% | 6,819,465 |
Oct 3, 2024 | 95.64 | 96.39 | 95.31 | 95.56 | 94.46 | -0.97% | 5,556,383 |
Oct 2, 2024 | 96.83 | 97.00 | 95.87 | 96.50 | 95.39 | -0.95% | 6,345,996 |
Oct 1, 2024 | 97.49 | 98.14 | 96.35 | 97.43 | 96.31 | -0.06% | 7,171,570 |
Sep 30, 2024 | 97.39 | 97.69 | 96.41 | 97.49 | 96.37 | 0.13% | 6,439,104 |
Sep 27, 2024 | 97.65 | 98.15 | 97.19 | 97.36 | 96.24 | -0.11% | 6,320,017 |
Sep 26, 2024 | 98.50 | 99.15 | 97.00 | 97.47 | 96.35 | 1.93% | 9,876,771 |
Sep 25, 2024 | 94.26 | 95.96 | 94.22 | 95.62 | 94.52 | 1.24% | 8,632,888 |
Sep 24, 2024 | 95.47 | 95.82 | 94.19 | 94.45 | 93.36 | -1.08% | 8,606,798 |
Sep 23, 2024 | 96.05 | 96.05 | 94.35 | 95.48 | 94.38 | -0.59% | 8,382,840 |