Starbucks Corporation - SBUX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 19, 2025	89.22	88.33	88.33	89.26	88.25	16.99M
December 18, 2025	87.69	89.42	89.42	90.58	87.3	16.47M
December 17, 2025	84.57	85.21	85.21	85.83	84.5	5.61M
December 16, 2025	85.64	85.08	85.08	86.54	84.72	7.48M
December 15, 2025	86.18	85.39	85.39	87.56	84.66	8.12M
December 12, 2025	85.11	85.35	85.35	85.93	84.86	9.07M
December 11, 2025	84.22	84.74	84.74	85	83.74	6.15M
December 10, 2025	82.21	83.85	83.85	84	81.97	10.54M
December 09, 2025	83.28	82.26	82.26	83.28	81.85	8.44M
December 08, 2025	85.13	83.41	83.41	85.5	83.14	10.28M
December 05, 2025	84.91	85.12	85.12	86.51	84.8	9.4M
December 04, 2025	87.3	85	85	87.87	84.75	10.56M
December 03, 2025	85.03	87.11	87.11	87.5	84.97	9.3M
December 02, 2025	85.03	85.2	85.2	86	84.22	8.92M
December 01, 2025	86.21	84.91	84.91	86.5	84.77	8.74M
November 28, 2025	87.03	87.11	87.11	87.28	86.4	3.68M
November 26, 2025	85.5	86.7	86.7	87.29	85.5	7.6M
November 25, 2025	82.83	85.91	85.91	86.02	82.82	9.27M
November 24, 2025	85.26	83.34	83.34	85.59	82.83	10.81M
November 21, 2025	82.52	85.35	85.35	86.58	82.52	10.23M
November 20, 2025	84.03	82.62	82.62	85.23	82.54	8.97M
November 19, 2025	83.26	83.68	83.68	84.39	83.03	5.86M
November 18, 2025	83.61	83.33	83.33	83.84	82.34	7.19M
November 17, 2025	85.19	83.69	83.69	86.85	83.45	8.55M
November 14, 2025	85.54	84.78	84.78	86.5	84	13.39M
November 13, 2025	86.75	86.44	86.44	87.29	86.19	10.42M
November 12, 2025	87.64	87.26	87.26	89.05	87.13	11.93M
November 11, 2025	84.98	86.42	86.42	87.04	84.9	9.49M
November 10, 2025	86.06	84.6	84.6	86.15	84.03	10.5M
November 07, 2025	82.37	85.57	85.57	85.94	81.76	14.98M
November 06, 2025	82.51	82.22	82.22	83.85	81.86	10.34M
November 05, 2025	79.6	82.88	82.88	83.11	79.04	17.98M
November 04, 2025	81.18	79.6	79.6	81.2	77.99	17.76M
November 03, 2025	80.93	80.96	80.96	81.92	80.6	9.53M
October 31, 2025	82.77	80.87	80.87	82.78	80.22	13.48M
October 30, 2025	82.23	83.15	83.15	86.05	81.25	18.27M
October 29, 2025	84.14	84.17	84.17	84.89	83.28	13.25M
October 28, 2025	86.9	85.43	85.43	87.54	85.31	11.5M
October 27, 2025	86.28	87.22	87.22	87.44	86.11	7.16M
October 24, 2025	86.15	86.09	86.09	86.84	85.86	5.48M
October 23, 2025	85.44	85.44	85.44	85.9	84.99	4.55M
October 22, 2025	85.76	85.49	85.49	86	84.9	5.27M
October 21, 2025	84.14	85.9	85.9	86.51	83.65	8.23M
October 20, 2025	85.69	84.53	84.53	86.34	84.43	7.68M
October 17, 2025	84.25	85.36	85.36	85.94	84.02	8.33M
October 16, 2025	83.2	84.34	84.34	84.89	83.04	11.52M
October 15, 2025	81.7	82.86	82.86	83.32	81.57	11.09M
October 14, 2025	79.21	81.15	81.15	81.48	79.03	7.43M
October 13, 2025	78.85	80.03	80.03	80.44	78.51	8.05M
October 10, 2025	79.66	78.46	78.46	81.21	78.41	11.13M
October 09, 2025	80.01	79.78	79.78	80.46	79.43	9.05M
October 08, 2025	81.13	80.04	80.04	81.13	79.93	12.4M
October 07, 2025	82.16	81.29	81.29	82.46	80.79	10.07M
October 06, 2025	86.28	82.11	82.11	86.29	82.08	14.91M
October 03, 2025	86.5	86.42	86.42	86.9	85.96	7.63M
October 02, 2025	84.25	86.72	86.72	87.26	84.03	8.04M
October 01, 2025	84.46	84.4	84.4	85.14	83.96	8.13M
September 30, 2025	85.23	84.6	84.6	85.25	84.18	7.57M
September 29, 2025	83.65	85.64	85.64	85.84	83.55	10.06M
September 26, 2025	83.85	83.39	83.39	84.62	82.9	6.73M

Starbucks Corporation (SBUX) NASDAQ