Skip to main content
Starbucks Corporation (SBUX)
NASDAQ: SBUX · Real-Time Price · USD
97.42
-0.40 (-0.41%)
At close: Dec 13, 2024, 4:00 PM
97.36
-0.06 (-0.06%)
After-hours: Dec 13, 2024, 5:45 PM EST

Starbucks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 13, 202497.3498.0896.9497.4297.42-0.41%5,664,474
Dec 12, 202498.2298.9797.4297.8297.82-0.61%6,375,869
Dec 11, 202498.5099.3997.9898.4298.420.26%8,007,330
Dec 10, 202499.1499.2597.9498.1698.16-1.16%8,192,465
Dec 9, 2024100.07100.5798.5299.3199.31-0.80%7,271,601
Dec 6, 202498.93100.6298.44100.11100.110.89%6,297,011
Dec 5, 2024101.00101.3099.1999.2399.23-1.46%7,194,768
Dec 4, 2024100.89101.99100.37100.70100.70-0.86%6,151,143
Dec 3, 2024101.09102.1299.89101.57101.570.06%7,101,505
Dec 2, 2024102.00102.2199.87101.51101.51-0.93%6,103,624
Nov 29, 2024101.37102.50101.27102.46102.460.94%3,419,300
Nov 27, 2024100.75102.03100.72101.51101.510.82%4,857,843
Nov 26, 2024101.99102.09100.47100.68100.68-1.14%6,558,260
Nov 25, 2024102.93103.32101.78101.84101.84-0.64%8,839,592
Nov 22, 2024100.00102.5699.77102.50102.502.44%6,563,290
Nov 21, 202499.50100.3398.49100.06100.061.83%6,760,622
Nov 20, 202498.0098.7597.1198.2698.26-0.09%7,527,665
Nov 19, 202499.79100.3098.2098.3598.35-2.04%9,176,224
Nov 18, 202498.44100.6197.93100.40100.402.01%7,044,677
Nov 15, 202499.10100.2297.9998.4298.42-0.82%8,119,864
Nov 14, 202499.43100.0299.1499.2398.62-0.57%6,441,497
Nov 13, 202497.3599.9496.2399.8099.191.01%8,816,282
Nov 12, 2024100.13100.5498.4298.8098.19-1.51%8,438,424
Nov 11, 202498.00101.4197.95100.3199.692.83%10,313,340
Nov 8, 202496.1197.6496.0397.5596.951.49%6,118,742
Nov 7, 202496.0696.6995.7696.1295.530.04%6,195,191
Nov 6, 202496.9798.2394.7896.0895.49-1.04%9,708,753
Nov 5, 202496.8697.4796.1597.0996.490.06%6,348,324
Nov 4, 202498.5998.8196.7097.0396.43-1.86%7,049,097
Nov 1, 202497.6099.8097.3798.8798.261.20%8,860,191
Oct 31, 202497.3299.0095.3597.7097.100.39%12,011,536
Oct 30, 202497.3798.1596.8097.3296.72-0.07%9,187,206
Oct 29, 202497.7498.0596.3597.3996.79-0.64%7,664,209
Oct 28, 202497.6599.1497.5598.0297.420.73%6,790,945
Oct 25, 202497.2297.9696.4397.3196.710.16%9,665,550
Oct 24, 202497.6999.4296.8597.1596.55-0.51%9,828,604
Oct 23, 202493.8797.7293.6997.6597.050.86%18,858,761
Oct 22, 202496.3597.1995.9496.8296.220.38%6,670,917
Oct 21, 202496.9597.2095.8996.4595.86-0.40%3,994,283
Oct 18, 202495.6896.8595.0496.8496.241.65%6,178,250
Oct 17, 202495.3396.1994.7895.2794.68-0.20%5,577,267
Oct 16, 202495.4595.8494.0995.4694.870.44%7,537,064
Oct 15, 202494.6795.9794.5795.0494.460.30%6,264,122
Oct 14, 202495.4195.5394.3494.7694.18-0.83%4,124,736
Oct 11, 202494.1495.9694.0195.5594.961.78%4,834,808
Oct 10, 202495.4295.4893.7693.8893.30-2.09%5,459,453
Oct 9, 202496.4896.4895.4695.8895.29-0.34%3,344,801
Oct 8, 202496.0596.8895.2896.2195.620.12%6,595,191
Oct 7, 202496.1996.5295.3696.0995.50-0.51%7,478,912
Oct 4, 202496.1796.7395.1596.5895.991.07%6,819,465
Oct 3, 202495.6496.3995.3195.5694.97-0.97%5,556,383
Oct 2, 202496.8397.0095.8796.5095.91-0.95%6,345,996
Oct 1, 202497.4998.1496.3597.4396.83-0.06%7,171,570
Sep 30, 202497.3997.6996.4197.4996.890.13%6,439,104
Sep 27, 202497.6598.1597.1997.3696.76-0.11%6,320,017
Sep 26, 202498.5099.1597.0097.4796.871.93%9,876,771
Sep 25, 202494.2695.9694.2295.6295.031.24%8,632,888
Sep 24, 202495.4795.8294.1994.4593.87-1.08%8,606,798
Sep 23, 202496.0596.0594.3595.4894.89-0.59%8,382,840
Sep 20, 202496.8597.0695.3296.0595.46-0.88%19,541,043
Sep 19, 202497.9798.7096.3396.9096.300.81%8,752,645
Sep 18, 202495.5597.6095.3396.1295.53-0.33%8,793,825
Sep 17, 202496.4996.5495.2096.4495.850.13%6,281,724
Sep 16, 202498.5298.6095.9896.3195.72-2.29%9,263,409
Sep 13, 202499.1399.5198.5098.5797.96-0.72%9,899,865
Sep 12, 202498.4699.3197.3499.2898.671.10%14,658,704
Sep 11, 202494.0898.3593.6698.2097.605.21%19,302,885
Sep 10, 202492.1293.5291.1493.3492.771.23%7,327,008
Sep 9, 202491.2292.3690.4192.2191.641.16%10,089,686
Sep 6, 202491.5092.1690.1891.1590.59-0.45%9,257,004
Sep 5, 202492.1793.0291.2091.5691.00-0.83%8,370,064
Sep 4, 202493.3793.9891.9792.3391.76-0.91%7,142,167
Sep 3, 202494.1394.8193.0493.1892.61-1.47%11,234,031
Aug 30, 202494.9995.9394.4494.5793.99-0.31%7,117,159
Aug 29, 202495.4795.8394.2894.8694.28-0.46%8,781,338
Aug 28, 202498.2298.7194.3895.3094.71-3.35%14,866,276
Aug 27, 202495.4098.7295.2598.6097.993.11%17,456,301
Aug 26, 202494.2095.9394.1895.6395.041.71%13,882,774
Aug 23, 202492.8594.4292.8394.0293.441.72%11,483,711
Aug 22, 202492.6792.8391.7792.4391.86-0.38%10,010,284
Aug 21, 202492.4993.3892.2292.7892.21-0.25%6,769,155
Aug 20, 202492.2993.8292.1393.0192.440.77%11,536,234
Aug 19, 202494.3594.8992.1392.3091.73-2.65%14,479,022
Aug 16, 202493.3695.6593.3094.8194.23-0.07%16,336,331
Aug 15, 202494.1294.9692.9894.8893.731.04%21,109,805
Aug 14, 202495.3995.8691.4393.9092.76-2.09%45,737,849
Aug 13, 202491.0296.0190.2995.9094.7424.50%157,215,463
Aug 12, 202476.5378.4376.2977.0376.102.58%13,123,036
Aug 9, 202475.6575.8674.7575.0974.18-0.87%4,683,590
Aug 8, 202475.0776.1574.8075.7574.830.61%8,988,259
Aug 7, 202475.3076.8375.1675.2974.38-0.11%7,297,044
Aug 6, 202473.9275.9973.8475.3774.462.04%10,525,494
Aug 5, 202473.8575.0072.7373.8672.97-2.66%12,372,872
Aug 2, 202475.1176.6774.9275.8874.961.03%15,185,688
Aug 1, 202477.8978.1473.8375.1174.20-3.64%17,307,174
Jul 31, 202479.5581.2477.8077.9577.012.65%18,901,085
Jul 30, 202475.2576.0574.8575.9475.020.98%16,163,627
Jul 29, 202474.3975.5973.7275.2074.291.55%10,864,716
Jul 26, 202473.8475.0273.7174.0573.151.00%12,387,111
Jul 25, 202475.0675.7773.2673.3272.43-1.82%18,973,613