Starbucks Corporation - SBUX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	84.54	83.83	83.83	84.67	82.89	8.65M
September 24, 2025	85.58	84.27	84.27	85.65	84.13	9.52M
September 23, 2025	85.13	85.69	85.69	86.18	84.85	8.52M
September 22, 2025	84.23	85.29	85.29	85.39	83.69	7.74M
September 19, 2025	84.13	84.56	84.56	85.22	83.38	15.31M
September 18, 2025	83.14	83.42	83.42	83.6	82.64	7.08M
September 17, 2025	84.48	83.22	83.22	84.86	82.96	6.62M
September 16, 2025	83.03	84.37	84.37	84.73	83	10.21M
September 15, 2025	82.08	82.68	82.68	83.87	81.98	9.69M
September 12, 2025	82.37	81.9	81.9	82.54	81.2	10M
September 11, 2025	83.31	82.36	82.36	83.93	82.14	11.87M
September 10, 2025	83.87	82.88	82.88	84	82.77	8.07M
September 09, 2025	84.2	83.81	83.81	84.68	83.27	7.14M
September 08, 2025	85.5	84.17	84.17	85.5	83.68	9.21M
September 05, 2025	86.86	85.43	85.43	87.35	85.06	9.01M
September 04, 2025	87.17	87.01	87.01	87.77	86.39	6.79M
September 03, 2025	89.45	87.25	87.25	89.48	86.29	10.19M
September 02, 2025	87.83	89.78	89.75	89.99	87.18	10.4M
August 29, 2025	88	88.19	88.19	88.57	87.4	6.28M
August 28, 2025	88.22	88.02	88.02	88.46	87.6	7.91M
August 27, 2025	86.66	87.66	87.66	88.31	86.5	7.27M
August 26, 2025	85.89	86.63	86.63	87.19	85.57	8.7M
August 25, 2025	88.22	85.81	85.81	88.32	85.71	11.01M
August 22, 2025	89.13	88.38	88.38	89.84	88.31	7.61M
August 21, 2025	89.03	88.56	88.56	89.19	88.11	5.66M
August 20, 2025	90.96	89.51	89.51	91.32	89.45	5.81M
August 19, 2025	92.53	90.93	90.93	92.97	90.74	6.32M
August 18, 2025	90.31	92.54	92.54	93.58	89.9	7.36M
August 15, 2025	92.55	90.6	90.6	92.73	90.37	8.06M
August 14, 2025	93.61	93.06	93.06	93.61	92.08	9.8M
August 13, 2025	93.18	94.18	94.18	94.69	92.74	6.34M
August 12, 2025	93.44	93.37	93.37	94.85	93.08	9.64M
August 11, 2025	92.04	91.74	91.74	92.44	90.49	9.5M
August 08, 2025	90.77	92.12	92.12	92.21	90.75	8.04M
August 07, 2025	89.73	91.02	91.02	91.36	89.49	9.89M
August 06, 2025	90.21	88.99	88.99	90.36	88.82	7.87M
August 05, 2025	89.65	90.2	90.2	90.56	89.31	6.99M
August 04, 2025	87.08	89.78	89.78	90.11	86.94	12.5M
August 01, 2025	88.39	86.86	86.86	88.5	85.49	16.22M
July 31, 2025	91.6	89.16	89.16	93.07	88.43	16.52M
July 30, 2025	97.83	92.76	92.76	98.89	90.07	44.33M
July 29, 2025	93.25	92.96	92.96	94.39	91.78	19.28M
July 28, 2025	94.93	93.67	93.67	95.74	93.46	10.26M
July 25, 2025	93.4	94.42	94.42	94.48	92.31	7.22M
July 24, 2025	95.5	93.7	93.7	95.58	93.42	7.9M
July 23, 2025	97.35	95.92	95.92	98.18	95.54	11.23M
July 22, 2025	92.95	96.95	96.95	97.15	92.85	9.02M
July 21, 2025	94.35	92.66	92.66	95.29	92.61	7.18M
July 18, 2025	94.04	93.8	93.8	94.46	93.25	5.17M
July 17, 2025	90.73	93.19	93.19	93.29	90.57	8.59M
July 16, 2025	92.66	92.51	92.51	93.28	91.56	7.14M
July 15, 2025	93.62	92.48	92.48	94.3	92.15	8.56M

Starbucks Corporation (SBUX) NASDAQ