Starbucks Corporation (SBUX)
NASDAQ: SBUX · Real-Time Price · USD
85.20
+0.29 (0.34%)
At close: Dec 2, 2025, 4:00 PM EST
85.45
+0.25 (0.29%)
After-hours: Dec 2, 2025, 7:59 PM EST
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 85.03 | 86.00 | 84.22 | 85.20 | 85.20 | 0.34% | 8,996,829 |
| Dec 1, 2025 | 86.21 | 86.50 | 84.77 | 84.91 | 84.91 | -2.53% | 8,743,927 |
| Nov 28, 2025 | 87.03 | 87.28 | 86.40 | 87.11 | 87.11 | 0.47% | 3,677,642 |
| Nov 26, 2025 | 85.50 | 87.29 | 85.50 | 86.70 | 86.70 | 0.92% | 7,602,581 |
| Nov 25, 2025 | 82.83 | 86.02 | 82.82 | 85.91 | 85.91 | 3.08% | 9,265,302 |
| Nov 24, 2025 | 85.26 | 85.59 | 82.83 | 83.34 | 83.34 | -2.36% | 10,805,830 |
| Nov 21, 2025 | 82.52 | 86.58 | 82.52 | 85.35 | 85.35 | 3.30% | 10,227,670 |
| Nov 20, 2025 | 84.03 | 85.23 | 82.54 | 82.62 | 82.62 | -1.27% | 8,966,338 |
| Nov 19, 2025 | 83.26 | 84.39 | 83.03 | 83.68 | 83.68 | 0.42% | 6,195,147 |
| Nov 18, 2025 | 83.61 | 83.84 | 82.34 | 83.33 | 83.33 | -0.43% | 7,189,392 |
| Nov 17, 2025 | 85.19 | 86.85 | 83.45 | 83.69 | 83.69 | -1.29% | 8,547,244 |
| Nov 14, 2025 | 85.61 | 86.50 | 84.00 | 84.78 | 84.78 | -1.92% | 13,434,614 |
| Nov 13, 2025 | 86.76 | 87.29 | 86.19 | 86.44 | 85.82 | -0.94% | 10,507,675 |
| Nov 12, 2025 | 87.63 | 89.06 | 87.13 | 87.26 | 86.63 | 0.97% | 11,975,824 |
| Nov 11, 2025 | 84.98 | 87.04 | 84.90 | 86.42 | 85.80 | 2.15% | 9,575,823 |
| Nov 10, 2025 | 86.06 | 86.15 | 84.03 | 84.60 | 83.99 | -1.13% | 10,507,558 |
| Nov 7, 2025 | 82.34 | 85.95 | 81.76 | 85.57 | 84.96 | 4.07% | 15,009,922 |
| Nov 6, 2025 | 82.57 | 83.85 | 81.86 | 82.22 | 81.63 | -0.80% | 10,382,797 |
| Nov 5, 2025 | 79.60 | 83.11 | 79.04 | 82.88 | 82.29 | 4.12% | 17,996,243 |
| Nov 4, 2025 | 81.18 | 81.20 | 77.99 | 79.60 | 79.03 | -1.68% | 17,774,636 |
| Nov 3, 2025 | 80.93 | 81.92 | 80.60 | 80.96 | 80.38 | 0.11% | 9,525,082 |
| Oct 31, 2025 | 82.77 | 82.79 | 80.22 | 80.87 | 80.29 | -2.74% | 13,598,049 |
| Oct 30, 2025 | 82.23 | 86.05 | 81.25 | 83.15 | 82.55 | -1.21% | 18,337,516 |
| Oct 29, 2025 | 84.14 | 84.89 | 83.28 | 84.17 | 83.57 | -1.47% | 13,881,660 |
| Oct 28, 2025 | 86.90 | 87.54 | 85.31 | 85.43 | 84.82 | -2.05% | 11,545,601 |
| Oct 27, 2025 | 86.28 | 87.44 | 86.11 | 87.22 | 86.59 | 1.31% | 7,164,584 |
| Oct 24, 2025 | 86.10 | 86.84 | 85.86 | 86.09 | 85.47 | 0.76% | 5,844,597 |
| Oct 23, 2025 | 85.48 | 85.90 | 84.98 | 85.44 | 84.83 | -0.07% | 4,565,508 |
| Oct 22, 2025 | 85.76 | 86.00 | 84.90 | 85.50 | 84.89 | -0.47% | 5,286,258 |
| Oct 21, 2025 | 84.14 | 86.51 | 83.65 | 85.90 | 85.28 | 1.62% | 8,262,493 |
| Oct 20, 2025 | 85.69 | 86.34 | 84.43 | 84.53 | 83.92 | -0.97% | 7,679,667 |
| Oct 17, 2025 | 84.25 | 85.94 | 84.02 | 85.36 | 84.75 | 1.21% | 8,527,648 |
| Oct 16, 2025 | 83.20 | 84.89 | 83.04 | 84.34 | 83.74 | 1.79% | 11,552,088 |
| Oct 15, 2025 | 81.70 | 83.32 | 81.57 | 82.86 | 82.27 | 2.11% | 11,094,293 |
| Oct 14, 2025 | 79.25 | 81.48 | 79.03 | 81.15 | 80.57 | 1.40% | 7,510,256 |
| Oct 13, 2025 | 78.85 | 80.44 | 78.51 | 80.03 | 79.46 | 2.00% | 8,052,044 |
| Oct 10, 2025 | 79.66 | 81.21 | 78.41 | 78.46 | 77.90 | -1.65% | 11,129,780 |
| Oct 9, 2025 | 80.12 | 80.46 | 79.43 | 79.78 | 79.21 | -0.32% | 9,075,650 |
| Oct 8, 2025 | 81.13 | 81.13 | 79.93 | 80.04 | 79.47 | -1.54% | 12,397,713 |
| Oct 7, 2025 | 82.16 | 82.46 | 80.79 | 81.29 | 80.71 | -1.00% | 10,070,067 |
| Oct 6, 2025 | 86.29 | 86.29 | 82.06 | 82.11 | 81.52 | -4.99% | 14,996,697 |
| Oct 3, 2025 | 86.50 | 86.90 | 85.96 | 86.42 | 85.80 | -0.35% | 7,634,500 |
| Oct 2, 2025 | 84.25 | 87.26 | 84.03 | 86.72 | 86.10 | 2.75% | 9,461,533 |
| Oct 1, 2025 | 84.46 | 85.14 | 83.96 | 84.40 | 83.79 | -0.24% | 8,155,190 |
| Sep 30, 2025 | 85.23 | 85.25 | 84.18 | 84.60 | 83.99 | -1.21% | 7,574,244 |
| Sep 29, 2025 | 83.65 | 85.84 | 83.55 | 85.64 | 85.03 | 2.70% | 11,222,757 |
| Sep 26, 2025 | 83.85 | 84.62 | 82.90 | 83.39 | 82.79 | -0.52% | 6,955,543 |
| Sep 25, 2025 | 84.54 | 84.67 | 82.89 | 83.83 | 83.23 | -0.52% | 8,670,515 |
| Sep 24, 2025 | 85.58 | 85.65 | 84.13 | 84.27 | 83.67 | -1.66% | 9,663,999 |
| Sep 23, 2025 | 85.15 | 86.18 | 84.85 | 85.69 | 85.08 | 0.47% | 8,765,503 |