Skip to main content
Starbucks Corporation (SBUX)
NASDAQ: SBUX · Real-Time Price · USD
99.23
-0.57 (-0.57%)
At close: Nov 14, 2024, 4:00 PM
99.20
-0.03 (-0.03%)
After-hours: Nov 14, 2024, 7:59 PM EST

Starbucks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202499.43100.0299.1499.2399.23-0.57%6,357,771
Nov 13, 202497.3599.9496.2399.8099.801.01%8,816,282
Nov 12, 2024100.13100.5498.4298.8098.80-1.51%8,438,424
Nov 11, 202498.00101.4197.95100.31100.312.83%10,313,340
Nov 8, 202496.1197.6496.0397.5597.551.49%6,118,742
Nov 7, 202496.0696.6995.7696.1296.120.04%6,195,191
Nov 6, 202496.9798.2394.7896.0896.08-1.04%9,708,753
Nov 5, 202496.8697.4796.1597.0997.090.06%6,348,324
Nov 4, 202498.5998.8196.7097.0397.03-1.86%7,049,097
Nov 1, 202497.6099.8097.3798.8798.871.20%8,860,191
Oct 31, 202497.3299.0095.3597.7097.700.39%12,011,536
Oct 30, 202497.3798.1596.8097.3297.32-0.07%9,187,206
Oct 29, 202497.7498.0596.3597.3997.39-0.64%7,664,209
Oct 28, 202497.6599.1497.5598.0298.020.73%6,790,945
Oct 25, 202497.2297.9696.4397.3197.310.16%9,665,550
Oct 24, 202497.6999.4296.8597.1597.15-0.51%9,828,604
Oct 23, 202493.8797.7293.6997.6597.650.86%18,858,761
Oct 22, 202496.3597.1995.9496.8296.820.38%6,670,917
Oct 21, 202496.9597.2095.8996.4596.45-0.40%3,994,283
Oct 18, 202495.6896.8595.0496.8496.841.65%6,178,250
Oct 17, 202495.3396.1994.7895.2795.27-0.20%5,577,267
Oct 16, 202495.4595.8494.0995.4695.460.44%7,537,064
Oct 15, 202494.6795.9794.5795.0495.040.30%6,264,122
Oct 14, 202495.4195.5394.3494.7694.76-0.83%4,124,736
Oct 11, 202494.1495.9694.0195.5595.551.78%4,834,808
Oct 10, 202495.4295.4893.7693.8893.88-2.09%5,459,453
Oct 9, 202496.4896.4895.4695.8895.88-0.34%3,344,801
Oct 8, 202496.0596.8895.2896.2196.210.12%6,595,191
Oct 7, 202496.1996.5295.3696.0996.09-0.51%7,478,912
Oct 4, 202496.1796.7395.1596.5896.581.07%6,819,465
Oct 3, 202495.6496.3995.3195.5695.56-0.97%5,556,383
Oct 2, 202496.8397.0095.8796.5096.50-0.95%6,345,996
Oct 1, 202497.4998.1496.3597.4397.43-0.06%7,171,570
Sep 30, 202497.3997.6996.4197.4997.490.13%6,439,104
Sep 27, 202497.6598.1597.1997.3697.36-0.11%6,320,017
Sep 26, 202498.5099.1597.0097.4797.471.93%9,876,771
Sep 25, 202494.2695.9694.2295.6295.621.24%8,632,888
Sep 24, 202495.4795.8294.1994.4594.45-1.08%8,606,798
Sep 23, 202496.0596.0594.3595.4895.48-0.59%8,382,840
Sep 20, 202496.8597.0695.3296.0596.05-0.88%19,541,043
Sep 19, 202497.9798.7096.3396.9096.900.81%8,752,645
Sep 18, 202495.5597.6095.3396.1296.12-0.33%8,793,825
Sep 17, 202496.4996.5495.2096.4496.440.13%6,281,724
Sep 16, 202498.5298.6095.9896.3196.31-2.29%9,263,409
Sep 13, 202499.1399.5198.5098.5798.57-0.72%9,899,865
Sep 12, 202498.4699.3197.3499.2899.281.10%14,658,704
Sep 11, 202494.0898.3593.6698.2098.205.21%19,302,885
Sep 10, 202492.1293.5291.1493.3493.341.23%7,327,008
Sep 9, 202491.2292.3690.4192.2192.211.16%10,089,686
Sep 6, 202491.5092.1690.1891.1591.15-0.45%9,257,004
Sep 5, 202492.1793.0291.2091.5691.56-0.83%8,370,064
Sep 4, 202493.3793.9891.9792.3392.33-0.91%7,142,167
Sep 3, 202494.1394.8193.0493.1893.18-1.47%11,234,031
Aug 30, 202494.9995.9394.4494.5794.57-0.31%7,117,159
Aug 29, 202495.4795.8394.2894.8694.86-0.46%8,781,338
Aug 28, 202498.2298.7194.3895.3095.30-3.35%14,866,276
Aug 27, 202495.4098.7295.2598.6098.603.11%17,456,301
Aug 26, 202494.2095.9394.1895.6395.631.71%13,882,774
Aug 23, 202492.8594.4292.8394.0294.021.72%11,483,711
Aug 22, 202492.6792.8391.7792.4392.43-0.38%10,010,284
Aug 21, 202492.4993.3892.2292.7892.78-0.25%6,769,155
Aug 20, 202492.2993.8292.1393.0193.010.77%11,536,234
Aug 19, 202494.3594.8992.1392.3092.30-2.65%14,479,022
Aug 16, 202493.3695.6593.3094.8194.81-0.07%16,336,331
Aug 15, 202494.1294.9692.9894.8894.311.04%21,109,805
Aug 14, 202495.3995.8691.4393.9093.34-2.09%45,737,849
Aug 13, 202491.0296.0190.2995.9095.3324.50%157,215,463
Aug 12, 202476.5378.4376.2977.0376.572.58%13,123,036
Aug 9, 202475.6575.8674.7575.0974.64-0.87%4,683,590
Aug 8, 202475.0776.1574.8075.7575.300.61%8,988,259
Aug 7, 202475.3076.8375.1675.2974.84-0.11%7,297,044
Aug 6, 202473.9275.9973.8475.3774.922.04%10,525,494
Aug 5, 202473.8575.0072.7373.8673.42-2.66%12,372,872
Aug 2, 202475.1176.6774.9275.8875.431.03%15,185,688
Aug 1, 202477.8978.1473.8375.1174.66-3.64%17,307,174
Jul 31, 202479.5581.2477.8077.9577.482.65%18,901,085
Jul 30, 202475.2576.0574.8575.9475.490.98%16,163,627
Jul 29, 202474.3975.5973.7275.2074.751.55%10,864,716
Jul 26, 202473.8475.0273.7174.0573.611.00%12,387,111
Jul 25, 202475.0675.7773.2673.3272.88-1.82%18,973,613
Jul 24, 202476.3776.4974.0274.6874.23-2.07%10,478,214
Jul 23, 202477.1477.1476.0376.2675.80-0.38%9,592,106
Jul 22, 202478.3378.4776.0176.5576.09-3.43%18,851,541
Jul 19, 202474.6679.3874.1979.2778.806.85%32,965,919
Jul 18, 202474.4675.1173.8174.1973.75-1.21%10,700,989
Jul 17, 202475.2276.1374.5575.1074.65-0.54%11,567,825
Jul 16, 202472.2175.5171.5575.5175.063.79%14,968,743
Jul 15, 202474.8974.9072.5272.7572.32-2.78%9,064,379
Jul 12, 202473.8075.0673.3874.8374.382.09%10,559,272
Jul 11, 202472.3473.5072.0873.3072.861.09%12,316,134
Jul 10, 202472.9973.1772.3572.5172.08-0.33%11,132,452
Jul 9, 202474.6374.6472.7372.7572.32-2.44%11,842,211
Jul 8, 202476.3476.4574.4774.5774.12-1.95%8,871,230
Jul 5, 202476.2476.2775.4276.0575.60-0.28%9,663,107
Jul 3, 202476.8477.0476.0776.2675.80-0.74%4,906,747
Jul 2, 202477.1277.2176.2876.8376.37-0.39%8,854,084
Jul 1, 202477.9978.2276.7877.1376.67-0.92%6,767,590
Jun 28, 202478.7278.8877.6177.8577.39-1.75%13,207,542
Jun 27, 202479.0579.4478.6879.2478.760.11%10,289,615
Jun 26, 202479.0079.2878.3879.1578.68-0.16%10,708,143