Starbucks Corporation - SBUX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2025	97.41	99.41	99.41	99.75	97.41	5.98M
April 01, 2025	97.85	98.23	98.23	98.9	97.13	5.8M
March 31, 2025	96.62	98.09	98.09	98.82	94.58	11.2M
March 28, 2025	98	97.73	97.73	98.49	97.06	8.06M
March 27, 2025	97.9	98.85	98.85	99.92	97.54	9.14M
March 26, 2025	96	97.97	97.97	98.39	96	9.56M
March 25, 2025	96.19	95.88	95.88	96.97	94.77	6.98M
March 24, 2025	98.03	95.72	95.72	98.2	95.63	8.25M
March 21, 2025	97.94	97.07	97.07	98.01	96.29	11.31M
March 20, 2025	98.85	99.28	99.28	99.69	98.67	5.91M
March 19, 2025	98.27	99.19	99.19	99.53	97.95	4.98M
March 18, 2025	99.23	98.28	98.28	99.37	97.68	7.38M
March 17, 2025	97.71	99.08	99.08	99.45	97	10.1M
March 14, 2025	96.52	98.11	98.11	98.25	96.16	8.17M
March 13, 2025	98.66	96.04	96.04	98.87	95.93	9.2M
March 12, 2025	100.3	98.69	98.69	100.3	96.97	9.43M
March 11, 2025	101.89	99.58	99.58	103	99	10.55M
March 10, 2025	105.73	101.13	101.13	106	99.8	15.76M
March 07, 2025	104.73	106.48	106.48	106.86	103.44	11.6M
March 06, 2025	110.01	105.47	105.47	110.43	104.91	16.17M
March 05, 2025	111.57	111.69	111.69	112.52	110.21	11.28M
March 04, 2025	114.99	112.06	112.06	115.27	112	12.37M
March 03, 2025	116.04	115.41	115.41	117.46	114.1	9.14M
February 28, 2025	115.06	115.81	115.81	116.09	114.27	11.16M
February 27, 2025	113	114.49	114.49	115.69	112.8	8.42M
February 26, 2025	114.61	113	113	114.79	112.26	7.45M
February 25, 2025	113.08	114.59	114.59	115.24	112.67	10.96M
February 24, 2025	112.34	113.19	113.19	113.91	111.89	11.66M
February 21, 2025	113.33	111.75	111.75	114.68	111.63	9.5M
February 20, 2025	112.17	113.34	113.34	113.5	111.96	6.34M
February 19, 2025	112.44	112.49	112.49	113.34	112.34	7.74M
February 18, 2025	111.8	113.03	113.03	113.36	111.62	7.3M
February 14, 2025	112.82	112.55	112.55	113.47	112.03	8.72M
February 13, 2025	113.12	113	113	113.4	111.53	10.02M
February 12, 2025	110.56	113.04	113.04	113.19	110.4	7.08M
February 11, 2025	110.88	111.03	111.03	112.08	110.61	4.68M
February 10, 2025	112.58	111.45	111.45	112.58	111	8.35M
February 07, 2025	111.43	112.2	112.2	112.62	110.06	11.5M
February 06, 2025	112.05	111.7	111.7	112.31	111.05	11.97M
February 05, 2025	110.18	112.25	112.25	112.42	109.86	12.83M
February 04, 2025	108.67	110.6	110.6	111.07	108.13	11.12M
February 03, 2025	105.72	108.16	108.16	108.44	105.52	8.89M
January 31, 2025	109	107.68	107.68	109.36	107.5	19.14M
January 30, 2025	109	109	109	110.34	108.03	15.02M
January 29, 2025	102.7	108.58	108.58	110.08	102.68	40.77M
January 28, 2025	98.94	100.41	100.41	100.68	98.59	14.74M
January 27, 2025	98.52	100.02	100.02	100.33	98.1	9.65M
January 24, 2025	97.79	98.81	98.81	99.01	97.62	6.96M
January 23, 2025	98	97.99	97.99	98.03	97.02	7.9M
January 22, 2025	97.98	97.73	97.73	98.54	97.46	7.68M
January 21, 2025	95.41	97.98	97.98	98.58	95.41	8.8M
January 17, 2025	95.58	95.13	95.13	95.86	95.1	8.36M
January 16, 2025	92.87	94.43	94.43	94.77	92.87	6.55M
January 15, 2025	94.1	93.08	93.08	94.47	92.95	4.55M
January 14, 2025	94.01	93.07	93.07	94.89	92.52	6.41M
January 13, 2025	92.27	93.51	93.51	93.59	91.38	6.91M
January 10, 2025	92.19	92.25	92.25	92.79	91.93	6.55M
January 08, 2025	92.97	92.6	92.6	93.01	92.01	6.24M
January 07, 2025	92.78	92.84	92.84	93.65	91.86	6.64M
January 06, 2025	92.04	93.13	93.13	94.5	91.94	8.77M

Starbucks Corporation (SBUX) NASDAQ