Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	87.63	89.06	87.13	87.26	87.26	0.97%	11,937,776
Nov 11, 2025	84.98	87.04	84.90	86.42	86.42	2.15%	9,575,823
Nov 10, 2025	86.06	86.15	84.03	84.60	84.60	-1.13%	10,507,558
Nov 7, 2025	82.34	85.95	81.76	85.57	85.57	4.07%	15,009,922
Nov 6, 2025	82.57	83.85	81.86	82.22	82.22	-0.80%	10,382,797
Nov 5, 2025	79.60	83.11	79.04	82.88	82.88	4.12%	17,976,358
Nov 4, 2025	81.18	81.20	77.99	79.60	79.60	-1.68%	17,774,636
Nov 3, 2025	80.93	81.92	80.60	80.96	80.96	0.11%	9,525,082
Oct 31, 2025	82.77	82.79	80.22	80.87	80.87	-2.74%	13,598,049
Oct 30, 2025	82.23	86.05	81.25	83.15	83.15	-1.21%	18,337,516
Oct 29, 2025	84.14	84.89	83.28	84.17	84.17	-1.47%	13,881,660
Oct 28, 2025	86.90	87.54	85.31	85.43	85.43	-2.05%	11,545,601
Oct 27, 2025	86.28	87.44	86.11	87.22	87.22	1.31%	7,164,584
Oct 24, 2025	86.10	86.84	85.86	86.09	86.09	0.76%	5,844,597
Oct 23, 2025	85.48	85.90	84.98	85.44	85.44	-0.07%	4,565,508
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