Skip to main content
Starbucks Corporation (SBUX)
NASDAQ: SBUX · Real-Time Price · USD
94.18
+0.81 (0.87%)
At close: Aug 13, 2025, 4:00 PM
94.19
+0.01 (0.01%)
After-hours: Aug 13, 2025, 7:49 PM EDT

Starbucks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202593.1894.6992.7494.1894.180.87%6,344,604
Aug 12, 202593.4494.8593.0893.3793.371.78%9,674,537
Aug 11, 202592.0492.4490.4991.7491.74-0.41%9,504,432
Aug 8, 202590.7792.2190.7592.1292.121.21%8,035,260
Aug 7, 202589.7391.3689.4991.0291.022.28%9,891,846
Aug 6, 202590.2190.3688.8288.9988.99-1.34%7,869,144
Aug 5, 202589.6590.5689.3190.2090.200.47%6,994,419
Aug 4, 202587.0890.1186.9489.7889.783.36%12,500,416
Aug 1, 202588.3988.5085.4986.8686.86-2.58%16,221,314
Jul 31, 202591.6093.0788.4389.1689.16-3.88%16,565,418
Jul 30, 202597.8398.8990.0792.7692.76-0.22%44,794,727
Jul 29, 202593.2594.3991.7892.9692.96-0.76%20,923,551
Jul 28, 202594.9395.7493.4693.6793.67-0.79%10,333,593
Jul 25, 202593.4094.4892.3194.4294.420.77%7,224,105
Jul 24, 202595.5095.5893.4293.7093.70-2.31%7,897,596
Jul 23, 202597.3598.1895.5495.9295.92-1.05%11,275,280
Jul 22, 202592.9597.1692.8596.9496.944.62%9,992,365
Jul 21, 202594.3095.2992.6192.6692.66-1.22%7,217,334
Jul 18, 202594.0494.4693.2593.8093.800.65%5,173,102
Jul 17, 202590.7393.2990.5793.1993.190.74%8,588,994
Jul 16, 202592.6693.2891.5692.5192.510.03%7,136,905
Jul 15, 202593.6294.3092.1592.4892.48-1.01%8,567,878
Jul 14, 202593.6893.9692.2793.4293.42-1.60%6,048,282
Jul 11, 202594.3795.3294.1494.9494.94-0.22%6,339,762
Jul 10, 202594.8895.7493.5595.1595.15-0.10%6,916,235
Jul 9, 202597.5597.8994.6695.2595.250.33%8,322,429
Jul 8, 202594.0695.7593.7894.9494.941.39%6,985,665
Jul 7, 202594.1694.9592.9793.6493.64-0.85%5,311,175
Jul 3, 202594.2094.6593.7694.4494.440.28%3,557,273
Jul 2, 202595.2895.3093.3594.1894.18-0.78%7,942,282
Jul 1, 202591.5495.8691.5494.9294.923.59%9,828,404
Jun 30, 202592.4294.1691.0891.6391.63-0.52%10,083,274
Jun 27, 202591.7792.7290.3392.1192.110.29%21,491,637
Jun 26, 202592.1092.2090.4291.8491.840.81%6,571,647
Jun 25, 202591.7692.0090.6291.1091.10-0.44%6,929,643
Jun 24, 202592.9193.8490.3191.5091.50-0.91%11,373,852
Jun 23, 202593.2093.2190.7492.3492.34-0.84%7,532,996
Jun 20, 202593.0893.8092.4093.1293.120.91%9,197,029
Jun 18, 202591.8892.5891.2392.2892.280.75%7,319,258
Jun 17, 202593.1693.2190.7991.5991.59-2.02%6,183,009
Jun 16, 202593.9894.4392.9493.4893.480.24%5,871,048
Jun 13, 202593.5094.6193.1693.2693.26-1.12%7,119,922
Jun 12, 202594.6895.0793.9794.3294.32-1.12%7,183,303
Jun 11, 202592.1195.9192.0095.3995.394.33%14,835,493
Jun 10, 202589.9091.8989.5391.4391.430.84%6,911,110
Jun 9, 202589.0891.1489.0890.6790.671.15%8,097,257
Jun 6, 202588.4089.8988.2489.6489.643.05%8,772,872
Jun 5, 202588.1888.4186.8686.9986.99-1.27%8,479,357
Jun 4, 202586.6388.5486.0288.1188.111.74%8,740,890
Jun 3, 202585.0787.4984.4086.6086.601.66%8,287,651