Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	85.43	87.09	85.22	87.02	-	3.10%	7,202,617
May 23, 2025	82.58	84.83	82.57	84.40	84.40	0.51%	7,088,243
May 22, 2025	83.22	84.48	82.72	83.97	83.97	1.19%	8,440,409
May 21, 2025	84.41	85.51	82.51	82.98	82.98	-3.05%	10,875,431
May 20, 2025	84.52	86.15	84.45	85.59	85.59	1.16%	9,310,599
May 19, 2025	84.45	85.14	84.11	84.61	84.61	-1.12%	9,568,067
May 16, 2025	86.62	86.91	84.28	85.57	85.57	-1.94%	13,109,490
May 15, 2025	86.54	87.78	85.82	87.26	86.64	0.84%	13,721,889
May 14, 2025	86.71	87.63	85.74	86.54	85.92	-0.40%	12,741,545
May 13, 2025	85.87	87.14	85.10	86.88	86.27	1.41%	11,533,703
May 12, 2025	83.65	86.54	83.64	85.67	85.06	6.69%	17,241,549
May 9, 2025	82.41	82.67	80.20	80.30	79.73	-2.30%	8,210,711
May 8, 2025	83.34	83.60	81.69	82.19	81.61	-0.63%	8,759,817
May 7, 2025	82.97	83.23	82.14	82.71	82.13	-0.08%	8,227,253
May 6, 2025	81.00	83.37	80.61	82.78	82.19	1.37%	10,709,518
May 5, 2025	84.00	84.08	81.59	81.66	81.08	-3.58%	13,361,872
May 2, 2025	82.59	84.83	82.05	84.69	84.09	3.27%	13,512,926
May 1, 2025	80.71	82.71	80.27	82.01	81.43	2.45%	18,326,734
Apr 30, 2025	76.37	80.28	75.50	80.05	79.48	-5.66%	41,297,025
Apr 29, 2025	83.64	85.07	83.20	84.85	84.25	1.13%	16,356,940
Apr 28, 2025	84.33	85.06	83.27	83.90	83.31	0.11%	7,091,355
Apr 25, 2025	83.63	83.99	82.46	83.81	83.22	-0.06%	5,799,429
Apr 24, 2025	82.39	84.14	81.58	83.86	83.27	1.27%	6,798,096
Apr 23, 2025	84.00	85.74	82.65	82.81	82.22	1.30%	9,114,434
Apr 22, 2025	81.91	83.49	81.62	81.75	81.17	1.33%	10,408,576
Apr 21, 2025	80.36	80.82	78.13	80.68	80.11	-1.01%	10,595,620
Apr 17, 2025	81.25	82.55	81.20	81.50	80.92	0.92%	9,787,506
Apr 16, 2025	83.30	83.52	79.89	80.76	80.19	-3.52%	13,080,847
Apr 15, 2025	85.50	86.06	83.46	83.71	83.12	-2.08%	7,088,577
Apr 14, 2025	86.32	86.77	83.40	85.49	84.89	0.07%	8,880,494
Apr 11, 2025	84.43	85.82	82.08	85.43	84.83	0.98%	10,059,728
Apr 10, 2025	86.11	86.58	81.67	84.60	84.00	-4.60%	16,209,251
Apr 9, 2025	79.23	89.13	77.93	88.68	88.05	11.28%	26,668,104
Apr 8, 2025	83.07	83.48	78.69	79.69	79.13	-0.39%	20,534,593
Apr 7, 2025	78.63	83.27	76.15	80.00	79.43	-2.56%	26,099,353
Apr 4, 2025	84.66	85.43	81.30	82.10	81.52	-6.98%	19,700,142
Apr 3, 2025	93.35	93.39	87.65	88.26	87.64	-11.22%	20,490,055
Apr 2, 2025	97.41	99.75	97.41	99.41	98.71	1.20%	6,043,292
Apr 1, 2025	97.85	98.90	97.13	98.23	97.54	0.14%	5,868,429
Mar 31, 2025	96.62	98.82	94.58	98.09	97.40	0.37%	11,302,851
Mar 28, 2025	98.00	98.49	97.06	97.73	97.04	-1.13%	8,066,627
Mar 27, 2025	97.90	99.92	97.54	98.85	98.15	0.90%	9,140,963
Mar 26, 2025	96.00	98.39	96.00	97.97	97.28	2.18%	9,567,221
Mar 25, 2025	96.19	96.97	94.77	95.88	95.20	0.17%	6,984,820
Mar 24, 2025	98.03	98.20	95.63	95.72	95.04	-1.39%	8,264,970
Mar 21, 2025	97.94	98.01	96.29	97.07	96.38	-2.23%	11,366,025
Mar 20, 2025	98.85	99.69	98.67	99.28	98.58	0.09%	5,952,759
Mar 19, 2025	98.27	99.53	97.95	99.19	98.49	0.93%	4,982,672
Mar 18, 2025	99.23	99.37	97.68	98.28	97.58	-0.81%	7,423,375
Mar 17, 2025	97.71	99.45	97.00	99.08	98.38	0.99%	10,132,105