Starbucks Corporation (SBUX)
NASDAQ: SBUX · Real-Time Price · USD
112.55
-0.45 (-0.40%)
At close: Feb 14, 2025, 4:00 PM
112.68
+0.13 (0.12%)
After-hours: Feb 14, 2025, 7:57 PM EST

Starbucks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 14, 2025112.82113.47112.03112.55112.55-0.40%8,846,607
Feb 13, 2025113.12113.40111.53113.00112.39-0.04%10,046,267
Feb 12, 2025110.56113.19110.40113.04112.431.81%7,269,396
Feb 11, 2025110.88112.08110.61111.03110.43-0.38%4,683,518
Feb 10, 2025112.58112.58111.00111.45110.85-0.67%8,348,363
Feb 7, 2025111.43112.62110.06112.20111.600.45%11,502,398
Feb 6, 2025112.05112.31111.05111.70111.10-0.49%11,967,307
Feb 5, 2025110.18112.42109.86112.25111.651.49%12,830,989
Feb 4, 2025108.67111.07108.13110.60110.002.26%11,123,739
Feb 3, 2025105.72108.44105.52108.16107.580.45%8,894,092
Jan 31, 2025109.00109.36107.50107.68107.10-1.21%19,142,472
Jan 30, 2025109.00110.34108.03109.00108.410.39%15,023,027
Jan 29, 2025102.70110.08102.68108.58108.008.14%40,769,321
Jan 28, 202598.94100.6898.59100.4199.870.39%14,736,485
Jan 27, 202598.52100.3398.10100.0299.481.22%9,654,891
Jan 24, 202597.7999.0197.6298.8198.280.84%6,957,146
Jan 23, 202598.0098.0397.0297.9997.460.27%7,901,763
Jan 22, 202597.9898.5497.4697.7397.20-0.26%7,678,895
Jan 21, 202595.4198.5895.4197.9897.453.00%8,803,122
Jan 17, 202595.5895.8695.1095.1394.620.74%8,362,145
Jan 16, 202592.8794.7792.8794.4393.921.45%6,548,184
Jan 15, 202594.1094.4792.9593.0892.580.01%4,554,743
Jan 14, 202594.0194.8992.5293.0792.57-0.47%6,406,229
Jan 13, 202592.2793.5991.3893.5193.011.37%6,912,144
Jan 10, 202592.1992.7991.9392.2591.75-0.38%6,550,328
Jan 8, 202592.9793.0192.0192.6092.10-0.26%6,243,744
Jan 7, 202592.7893.6591.8692.8492.34-0.31%6,638,267
Jan 6, 202592.0494.5091.9493.1392.630.59%8,768,050
Jan 3, 202592.4093.1291.8092.5892.080.44%4,966,947
Jan 2, 202591.5592.6691.4192.1791.671.01%8,642,734
Dec 31, 202490.7391.7790.5991.2590.760.74%4,220,716
Dec 30, 202491.2991.3289.8490.5890.09-1.81%8,404,474
Dec 27, 202490.9093.2090.8892.2591.750.42%8,200,370
Dec 26, 202489.3792.0589.3791.8691.372.17%7,542,683
Dec 24, 202487.4089.9287.1789.9189.432.82%5,422,008
Dec 23, 202487.5087.8886.3087.4486.97-0.60%11,203,734
Dec 20, 202487.8689.1687.0787.9787.50-0.89%26,477,494
Dec 19, 202490.2491.5888.6788.7688.28-1.27%14,628,408
Dec 18, 202491.7792.2589.6489.9089.42-2.38%10,886,556
Dec 17, 202493.0193.9492.0592.0991.59-1.11%8,536,091
Dec 16, 202496.9597.0093.1093.1292.62-4.41%12,395,854
Dec 13, 202497.3498.0896.9497.4296.90-0.41%5,910,905
Dec 12, 202498.2298.9797.4297.8297.29-0.61%6,375,869
Dec 11, 202498.5099.3997.9898.4297.890.26%8,007,330
Dec 10, 202499.1499.2597.9498.1697.63-1.16%8,192,465
Dec 9, 2024100.07100.5798.5299.3198.78-0.80%7,271,601
Dec 6, 202498.93100.6298.44100.1199.570.89%6,297,011
Dec 5, 2024101.00101.3099.1999.2398.70-1.46%7,194,768
Dec 4, 2024100.89101.99100.37100.70100.16-0.86%6,151,143
Dec 3, 2024101.09102.1299.89101.57101.020.06%7,101,505
Dec 2, 2024102.00102.2199.87101.51100.96-0.93%6,103,624
Nov 29, 2024101.37102.50101.27102.46101.910.94%3,419,300
Nov 27, 2024100.75102.03100.72101.51100.960.82%4,857,843
Nov 26, 2024101.99102.09100.47100.68100.14-1.14%6,558,260
Nov 25, 2024102.93103.32101.78101.84101.29-0.64%8,839,592
Nov 22, 2024100.00102.5699.77102.50101.952.44%6,563,290
Nov 21, 202499.50100.3398.49100.0699.521.83%6,760,622
Nov 20, 202498.0098.7597.1198.2697.73-0.09%7,527,665
Nov 19, 202499.79100.3098.2098.3597.82-2.04%9,176,224
Nov 18, 202498.44100.6197.93100.4099.862.01%7,044,677
Nov 15, 202499.10100.2297.9998.4297.89-0.82%8,119,864
Nov 14, 202499.43100.0299.1499.2398.09-0.57%6,441,497
Nov 13, 202497.3599.9496.2399.8098.651.01%8,816,282
Nov 12, 2024100.13100.5498.4298.8097.66-1.51%8,438,424
Nov 11, 202498.00101.4197.95100.3199.162.83%10,313,340
Nov 8, 202496.1197.6496.0397.5596.431.49%6,118,742
Nov 7, 202496.0696.6995.7696.1295.010.04%6,195,191
Nov 6, 202496.9798.2394.7896.0894.97-1.04%9,708,753
Nov 5, 202496.8697.4796.1597.0995.970.06%6,348,324
Nov 4, 202498.5998.8196.7097.0395.91-1.86%7,049,097
Nov 1, 202497.6099.8097.3798.8797.731.20%8,860,191
Oct 31, 202497.3299.0095.3597.7096.580.39%12,011,536
Oct 30, 202497.3798.1596.8097.3296.20-0.07%9,187,206
Oct 29, 202497.7498.0596.3597.3996.27-0.64%7,664,209
Oct 28, 202497.6599.1497.5598.0296.890.73%6,790,945
Oct 25, 202497.2297.9696.4397.3196.190.16%9,665,550
Oct 24, 202497.6999.4296.8597.1596.03-0.51%9,828,604
Oct 23, 202493.8797.7293.6997.6596.530.86%18,858,761
Oct 22, 202496.3597.1995.9496.8295.710.38%6,670,917
Oct 21, 202496.9597.2095.8996.4595.34-0.40%3,994,283
Oct 18, 202495.6896.8595.0496.8495.731.65%6,178,250
Oct 17, 202495.3396.1994.7895.2794.17-0.20%5,577,267
Oct 16, 202495.4595.8494.0995.4694.360.44%7,537,064
Oct 15, 202494.6795.9794.5795.0493.950.30%6,264,122
Oct 14, 202495.4195.5394.3494.7693.67-0.83%4,124,736
Oct 11, 202494.1495.9694.0195.5594.451.78%4,834,808
Oct 10, 202495.4295.4893.7693.8892.80-2.09%5,459,453
Oct 9, 202496.4896.4895.4695.8894.78-0.34%3,344,801
Oct 8, 202496.0596.8895.2896.2195.100.12%6,595,191
Oct 7, 202496.1996.5295.3696.0994.98-0.51%7,478,912
Oct 4, 202496.1796.7395.1596.5895.471.07%6,819,465
Oct 3, 202495.6496.3995.3195.5694.46-0.97%5,556,383
Oct 2, 202496.8397.0095.8796.5095.39-0.95%6,345,996
Oct 1, 202497.4998.1496.3597.4396.31-0.06%7,171,570
Sep 30, 202497.3997.6996.4197.4996.370.13%6,439,104
Sep 27, 202497.6598.1597.1997.3696.24-0.11%6,320,017
Sep 26, 202498.5099.1597.0097.4796.351.93%9,876,771
Sep 25, 202494.2695.9694.2295.6294.521.24%8,632,888
Sep 24, 202495.4795.8294.1994.4593.36-1.08%8,606,798
Sep 23, 202496.0596.0594.3595.4894.38-0.59%8,382,840