Starbucks Corporation - SBUX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2025	91.55	92.09	92.09	92.66	91.41	4.29M
December 31, 2024	90.73	91.25	91.25	91.77	90.59	4.17M
December 30, 2024	91.29	90.04	90.04	91.31	89.84	2.77M
December 27, 2024	90.9	92.05	92.05	93.2	90.88	6.11M
December 26, 2024	89.37	91.81	91.81	91.93	89.37	2.52M
December 24, 2024	87.4	88.9	88.9	89.34	87.17	1.88M
December 23, 2024	87.5	87.44	87.44	87.88	86.3	9.02M
December 20, 2024	87.86	87.97	87.97	89.16	87.07	26.37M
December 19, 2024	90.24	89.85	89.85	91.58	89.58	3.12M
December 18, 2024	91.77	89.9	89.9	92.25	89.64	10.85M
December 17, 2024	93.01	92.09	92.09	93.94	92.05	8.41M
December 16, 2024	96.95	94.57	94.57	97	93.62	5.29M
December 13, 2024	97.34	97.34	97.34	97.34	97.34	251,425
December 12, 2024	98.22	98.18	98.18	98.65	97.87	1.1M
December 11, 2024	98.5	98.64	98.64	98.8	97.98	429,182
December 10, 2024	99.14	98.16	98.16	99.25	97.94	8.14M
December 09, 2024	100.07	99.24	99.24	100.56	99.07	1.96M
December 06, 2024	98.93	100.11	100.11	100.62	98.44	6.26M
December 05, 2024	101	99.23	99.23	101.3	99.19	7.12M
December 04, 2024	100.89	100.47	100.47	101.99	100.37	745,645
December 03, 2024	101.09	101.57	101.57	102.12	99.89	6.78M
December 02, 2024	102	101.51	101.51	102.21	99.87	6.1M
November 29, 2024	101.37	101.85	101.85	101.94	101.27	930,369
November 27, 2024	100.75	101.19	101.19	102.03	100.72	1.4M
November 26, 2024	101.99	100.67	100.67	102.05	100.47	2.52M
November 25, 2024	102.93	101.84	101.84	103.32	101.78	8.79M
November 22, 2024	100	102.2	102.2	102.2	99.77	3.75M
November 21, 2024	99.5	100.06	100.06	100.33	98.49	6.46M
November 20, 2024	98	97.66	97.66	98.75	97.11	2.66M
November 19, 2024	99.79	98.52	98.52	100.3	98.46	4.02M
November 18, 2024	98.44	100.4	100.4	100.61	97.93	6.98M
November 15, 2024	99.1	98.42	98.42	100.22	97.99	8.07M
November 14, 2024	99.43	99.23	99.23	100.02	99.14	6.44M
November 13, 2024	97.35	99.8	99.8	99.94	96.23	8.67M
November 12, 2024	100.13	98.8	98.8	100.54	98.42	8.34M
November 11, 2024	98	100.31	100.31	101.41	97.95	10.19M
November 08, 2024	96.11	97.55	97.55	97.64	96.03	5.87M
November 07, 2024	96.06	96.16	96.16	96.69	95.81	1.79M
November 06, 2024	96.97	96.08	96.08	98.23	94.78	9.6M
November 05, 2024	96.86	97.09	97.09	97.47	96.15	6.35M
November 04, 2024	98.59	97.03	97.03	98.81	96.7	7.05M
November 01, 2024	97.6	98.9	98.9	99.8	97.37	4.47M
October 31, 2024	97.32	97.09	97.09	99	95.35	5.47M
October 30, 2024	97.37	97.32	97.32	98.15	96.8	8.63M
October 29, 2024	97.74	96.9	96.9	98.05	96.82	594,047
October 28, 2024	97.65	98.02	98.02	99.14	97.55	6.77M
October 25, 2024	97.22	97.31	97.31	97.96	96.43	9.6M
October 24, 2024	97.69	98.09	98.09	99.42	97.63	5.21M
October 23, 2024	93.87	96.02	96.02	96.89	93.69	7.62M
October 22, 2024	96.35	96.82	96.82	97.18	95.94	3.51M
October 21, 2024	96.95	96.45	96.45	97.2	95.89	3.99M
October 18, 2024	95.68	96.38	96.38	96.73	95.04	3.45M
October 17, 2024	95.33	95.83	95.83	96.19	94.79	2.21M
October 16, 2024	95.45	95.48	95.48	95.84	94.09	7.24M
October 15, 2024	94.67	95.04	95.04	95.97	94.57	6.16M
October 14, 2024	95.41	94.76	94.76	95.53	94.34	4.12M
October 11, 2024	94.14	94.73	94.73	95.03	94.01	395,115
October 10, 2024	95.42	94.49	94.49	95.48	94.21	1.03M
October 09, 2024	96.48	95.88	95.88	96.48	95.46	3.32M
October 08, 2024	96.05	95.97	95.97	96.88	95.52	1.78M

Starbucks Corporation (SBUX) NASDAQ