Starbucks Corporation (SBUX)
NASDAQ: SBUX · Real-Time Price · USD
98.43
+0.15 (0.15%)
Mar 19, 2025, 2:05 PM EDT - Market open
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 98.12 | 99.53 | 97.99 | 98.43 | - | 0.15% | 1,775,495 |
| 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 |
| Feb 21, 2025 | 113.33 | 114.68 | 111.63 | 111.75 | 111.75 | -1.40% | 9,664,734 |
| Feb 20, 2025 | 112.17 | 113.50 | 111.96 | 113.34 | 113.34 | 0.76% | 6,343,805 |
| Feb 19, 2025 | 112.44 | 113.34 | 112.34 | 112.49 | 112.49 | -0.48% | 8,268,899 |
| Feb 18, 2025 | 111.80 | 113.36 | 111.62 | 113.03 | 113.03 | 0.43% | 7,574,072 |
| Feb 14, 2025 | 112.82 | 113.47 | 112.03 | 112.55 | 112.55 | -0.40% | 9,115,007 |
| 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 |