Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	85.75	85.76	84.90	85.00	-	-1.36%	338,387
Dec 22, 2025	88.16	88.62	86.04	86.17	86.17	-2.45%	7,139,041
Dec 19, 2025	89.22	89.26	88.25	88.33	88.33	-1.22%	14,182,138
Dec 18, 2025	87.69	90.58	87.30	89.42	89.42	4.94%	14,835,296
Dec 17, 2025	84.57	85.83	84.50	85.21	85.21	0.15%	5,659,211
Dec 16, 2025	85.64	86.54	84.72	85.08	85.08	-0.37%	7,470,330
Dec 15, 2025	86.00	87.56	84.66	85.40	85.40	0.06%	11,718,593
Dec 12, 2025	85.11	85.93	84.86	85.35	85.35	0.72%	9,071,499
Dec 11, 2025	84.22	85.00	83.74	84.74	84.74	1.06%	6,893,969
Dec 10, 2025	82.21	84.00	81.97	83.85	83.85	1.91%	10,539,603
Dec 9, 2025	83.32	83.33	82.02	82.28	82.28	-1.35%	10,322,876
Dec 8, 2025	85.13	85.50	83.14	83.41	83.41	-2.01%	10,277,591
Dec 5, 2025	84.91	86.51	84.80	85.12	85.12	0.14%	9,402,927
Dec 4, 2025	87.30	87.87	84.75	85.00	85.00	-2.42%	10,555,103
Dec 3, 2025	85.03	87.50	84.97	87.11	87.11	2.24%	9,303,938
Dec 2, 2025	85.03	86.00	84.22	85.20	85.20	0.34%	9,001,910
Dec 1, 2025	86.21	86.50	84.77	84.91	84.91	-2.53%	8,752,137
Nov 28, 2025	87.03	87.28	86.40	87.11	87.11	0.47%	3,677,642
Nov 26, 2025	85.50	87.29	85.50	86.70	86.70	0.92%	7,602,581
Nov 25, 2025	82.83	86.02	82.82	85.91	85.91	3.08%	9,265,302
Nov 24, 2025	85.26	85.59	82.83	83.34	83.34	-2.36%	10,805,830
Nov 21, 2025	82.52	86.58	82.52	85.35	85.35	3.30%	10,227,670
Nov 20, 2025	84.03	85.23	82.54	82.62	82.62	-1.27%	8,966,338
Nov 19, 2025	83.26	84.39	83.03	83.68	83.68	0.42%	6,195,147
Nov 18, 2025	83.61	83.84	82.34	83.33	83.33	-0.43%	7,189,392
Nov 17, 2025	85.19	86.85	83.45	83.69	83.69	-1.29%	8,547,244
Nov 14, 2025	85.61	86.50	84.00	84.78	84.78	-1.92%	13,434,614
Nov 13, 2025	86.76	87.29	86.19	86.44	85.82	-0.94%	10,507,675
Nov 12, 2025	87.63	89.06	87.13	87.26	86.63	0.97%	11,975,824
Nov 11, 2025	84.98	87.04	84.90	86.42	85.80	2.15%	9,575,823
Nov 10, 2025	86.06	86.15	84.03	84.60	83.99	-1.13%	10,507,558
Nov 7, 2025	82.34	85.95	81.76	85.57	84.96	4.07%	15,009,922
Nov 6, 2025	82.57	83.85	81.86	82.22	81.63	-0.80%	10,382,797
Nov 5, 2025	79.60	83.11	79.04	82.88	82.29	4.12%	17,996,243
Nov 4, 2025	81.18	81.20	77.99	79.60	79.03	-1.68%	17,774,636
Nov 3, 2025	80.93	81.92	80.60	80.96	80.38	0.11%	9,525,082
Oct 31, 2025	82.77	82.79	80.22	80.87	80.29	-2.74%	13,598,049
Oct 30, 2025	82.23	86.05	81.25	83.15	82.55	-1.21%	18,337,516
Oct 29, 2025	84.14	84.89	83.28	84.17	83.57	-1.47%	13,881,660
Oct 28, 2025	86.90	87.54	85.31	85.43	84.82	-2.05%	11,545,601
Oct 27, 2025	86.28	87.44	86.11	87.22	86.59	1.31%	7,164,584
Oct 24, 2025	86.10	86.84	85.86	86.09	85.47	0.76%	5,844,597
Oct 23, 2025	85.48	85.90	84.98	85.44	84.83	-0.07%	4,565,508
Oct 22, 2025	85.76	86.00	84.90	85.50	84.89	-0.47%	5,286,258
Oct 21, 2025	84.14	86.51	83.65	85.90	85.28	1.62%	8,262,493
Oct 20, 2025	85.69	86.34	84.43	84.53	83.92	-0.97%	7,679,667
Oct 17, 2025	84.25	85.94	84.02	85.36	84.75	1.21%	8,527,648
Oct 16, 2025	83.20	84.89	83.04	84.34	83.74	1.79%	11,552,088
Oct 15, 2025	81.70	83.32	81.57	82.86	82.27	2.11%	11,094,293
Oct 14, 2025	79.25	81.48	79.03	81.15	80.57	1.40%	7,510,256