Starbucks Corporation (SBUX)
NASDAQ: SBUX · Real-Time Price · USD
83.67
-1.82 (-2.13%)
At close: Apr 15, 2025, 4:00 PM
83.51
-0.16 (-0.19%)
After-hours: Apr 15, 2025, 6:58 PM EDT
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 85.50 | 86.06 | 83.46 | 83.71 | 83.71 | -2.08% | 7,076,724 |
| Apr 14, 2025 | 86.32 | 86.77 | 83.40 | 85.49 | 85.49 | 0.07% | 8,880,494 |
| Apr 11, 2025 | 84.43 | 85.82 | 82.08 | 85.43 | 85.43 | 0.98% | 10,059,728 |
| Apr 10, 2025 | 86.11 | 86.58 | 81.67 | 84.60 | 84.60 | -4.60% | 16,209,251 |
| Apr 9, 2025 | 79.23 | 89.13 | 77.93 | 88.68 | 88.68 | 11.28% | 26,668,104 |
| Apr 8, 2025 | 83.07 | 83.48 | 78.69 | 79.69 | 79.69 | -0.39% | 20,534,593 |
| Apr 7, 2025 | 78.63 | 83.27 | 76.15 | 80.00 | 80.00 | -2.56% | 26,099,353 |
| Apr 4, 2025 | 84.66 | 85.43 | 81.30 | 82.10 | 82.10 | -6.98% | 19,700,142 |
| Apr 3, 2025 | 93.35 | 93.39 | 87.65 | 88.26 | 88.26 | -11.22% | 20,490,055 |
| Apr 2, 2025 | 97.41 | 99.75 | 97.41 | 99.41 | 99.41 | 1.20% | 6,043,292 |
| Apr 1, 2025 | 97.85 | 98.90 | 97.13 | 98.23 | 98.23 | 0.14% | 5,868,429 |
| Mar 31, 2025 | 96.62 | 98.82 | 94.58 | 98.09 | 98.09 | 0.37% | 11,302,851 |
| Mar 28, 2025 | 98.00 | 98.49 | 97.06 | 97.73 | 97.73 | -1.13% | 8,066,627 |
| Mar 27, 2025 | 97.90 | 99.92 | 97.54 | 98.85 | 98.85 | 0.90% | 9,140,963 |
| Mar 26, 2025 | 96.00 | 98.39 | 96.00 | 97.97 | 97.97 | 2.18% | 9,567,221 |
| Mar 25, 2025 | 96.19 | 96.97 | 94.77 | 95.88 | 95.88 | 0.17% | 6,984,820 |
| Mar 24, 2025 | 98.03 | 98.20 | 95.63 | 95.72 | 95.72 | -1.39% | 8,264,970 |
| Mar 21, 2025 | 97.94 | 98.01 | 96.29 | 97.07 | 97.07 | -2.23% | 11,366,025 |
| Mar 20, 2025 | 98.85 | 99.69 | 98.67 | 99.28 | 99.28 | 0.09% | 5,952,759 |
| Mar 19, 2025 | 98.27 | 99.53 | 97.95 | 99.19 | 99.19 | 0.93% | 4,982,672 |
| 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 |