Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	84.25	87.26	84.03	86.72	86.72	2.75%	9,427,579
Oct 1, 2025	84.46	85.14	83.96	84.40	84.40	-0.24%	8,155,190
Sep 30, 2025	85.23	85.25	84.18	84.60	84.60	-1.21%	7,574,244
Sep 29, 2025	83.65	85.84	83.55	85.64	85.64	2.70%	11,222,757
Sep 26, 2025	83.85	84.62	82.90	83.39	83.39	-0.52%	6,955,543
Sep 25, 2025	84.54	84.67	82.89	83.83	83.83	-0.52%	8,670,515
Sep 24, 2025	85.58	85.65	84.13	84.27	84.27	-1.66%	9,663,999
Sep 23, 2025	85.15	86.18	84.85	85.69	85.69	0.47%	8,765,503
Sep 22, 2025	84.23	85.40	83.69	85.29	85.29	0.86%	7,881,720
Sep 19, 2025	84.13	85.22	83.38	84.56	84.56	1.37%	15,315,904
Sep 18, 2025	83.14	83.60	82.63	83.42	83.42	0.24%	7,163,732
Sep 17, 2025	84.48	84.86	82.96	83.22	83.22	-1.36%	6,632,238
Sep 16, 2025	83.03	84.73	83.00	84.37	84.37	2.04%	10,244,263
Sep 15, 2025	82.08	83.87	81.98	82.68	82.68	0.95%	9,685,897
Sep 12, 2025	82.37	82.54	81.20	81.90	81.90	-0.56%	9,996,157
Sep 11, 2025	83.29	83.93	82.13	82.36	82.36	-0.63%	12,046,575
Sep 10, 2025	83.87	84.00	82.77	82.88	82.88	-1.11%	8,108,045
Sep 9, 2025	84.20	84.68	83.27	83.81	83.81	-0.43%	8,635,773
Sep 8, 2025	85.50	85.50	83.68	84.17	84.17	-1.47%	9,213,687
Sep 5, 2025	86.86	87.35	85.06	85.43	85.43	-1.82%	9,047,219
Sep 4, 2025	87.17	87.77	86.39	87.01	87.01	-0.28%	6,799,210
Sep 3, 2025	89.40	89.48	86.29	87.25	87.25	-2.82%	10,182,851
Sep 2, 2025	87.84	89.99	87.18	89.78	89.78	1.80%	10,466,189
Aug 29, 2025	88.00	88.57	87.40	88.19	88.19	0.19%	6,315,238
Aug 28, 2025	88.22	88.46	87.60	88.02	88.02	0.41%	7,905,597
Aug 27, 2025	86.63	88.31	86.50	87.66	87.66	1.19%	7,677,919
Aug 26, 2025	85.89	87.20	85.57	86.63	86.63	0.96%	9,315,246
Aug 25, 2025	88.22	88.32	85.71	85.81	85.81	-2.91%	11,013,472
Aug 22, 2025	89.13	89.85	88.31	88.38	88.38	-0.20%	7,625,496
Aug 21, 2025	89.03	89.19	88.11	88.56	88.56	-1.06%	5,669,196
Aug 20, 2025	90.96	91.32	89.45	89.51	89.51	-1.56%	5,813,990
Aug 19, 2025	92.54	92.97	90.73	90.93	90.93	-1.74%	6,815,840
Aug 18, 2025	90.31	93.58	89.90	92.54	92.54	2.14%	7,376,166
Aug 15, 2025	92.55	92.73	90.37	90.60	90.60	-2.64%	8,059,740
Aug 14, 2025	93.61	93.61	92.08	93.06	92.44	-1.19%	9,803,502
Aug 13, 2025	93.18	94.69	92.74	94.18	93.55	0.87%	6,493,412
Aug 12, 2025	93.44	94.85	93.08	93.37	92.75	1.78%	9,674,537
Aug 11, 2025	92.04	92.44	90.49	91.74	91.13	-0.41%	9,504,432
Aug 8, 2025	90.77	92.21	90.75	92.12	91.50	1.21%	8,035,260
Aug 7, 2025	89.73	91.36	89.49	91.02	90.41	2.28%	9,891,846
Aug 6, 2025	90.21	90.36	88.82	88.99	88.40	-1.34%	7,869,144
Aug 5, 2025	89.65	90.56	89.31	90.20	89.60	0.47%	6,994,419
Aug 4, 2025	87.08	90.11	86.94	89.78	89.18	3.36%	12,500,416
Aug 1, 2025	88.39	88.50	85.49	86.86	86.28	-2.58%	16,221,314
Jul 31, 2025	91.60	93.07	88.43	89.16	88.56	-3.88%	16,565,418
Jul 30, 2025	97.83	98.89	90.07	92.76	92.14	-0.22%	44,794,727
Jul 29, 2025	93.25	94.39	91.78	92.96	92.34	-0.76%	20,923,551
Jul 28, 2025	94.93	95.74	93.46	93.67	93.04	-0.79%	10,333,593
Jul 25, 2025	93.40	94.48	92.31	94.42	93.79	0.77%	7,224,105
Jul 24, 2025	95.50	95.58	93.42	93.70	93.07	-2.31%	7,897,596