Starbucks Corporation (SBUX)
98.23
0.14 (0.14%)
At close: Apr 01, 2025, 3:59 PM
98.30
0.07%
After-hours: Apr 01, 2025, 07:57 PM EDT
Starbucks Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 96.62 | 98.82 | 94.58 | 98.09 | 0.36 | 0.37% | 11,201,307 |
| Mar 28, 2025 | 98.00 | 98.49 | 97.06 | 97.73 | -1.12 | -1.13% | 8,066,627 |
| Mar 27, 2025 | 97.90 | 99.92 | 97.54 | 98.85 | 0.88 | 0.90% | 9,141,000 |
| Mar 26, 2025 | 96.00 | 98.39 | 96.00 | 97.97 | 2.09 | 2.18% | 9,567,221 |
| Mar 25, 2025 | 96.19 | 96.97 | 94.77 | 95.88 | 0.16 | 0.17% | 6,984,820 |
| Mar 24, 2025 | 98.03 | 98.20 | 95.63 | 95.72 | -1.35 | -1.39% | 8,265,000 |
| Mar 21, 2025 | 97.94 | 98.01 | 96.29 | 97.07 | -2.21 | -2.23% | 11,366,025 |
| Mar 20, 2025 | 98.85 | 99.69 | 98.67 | 99.28 | 0.09 | 0.09% | 5,952,800 |
| Mar 19, 2025 | 98.27 | 99.53 | 97.95 | 99.19 | 0.91 | 0.93% | 4,982,700 |
| Mar 18, 2025 | 99.23 | 99.37 | 97.68 | 98.28 | -0.80 | -0.81% | 7,423,400 |
| Mar 17, 2025 | 97.71 | 99.45 | 97.00 | 99.08 | 0.97 | 0.99% | 10,132,105 |
| Mar 14, 2025 | 96.52 | 98.25 | 96.16 | 98.11 | 2.07 | 2.16% | 8,240,921 |
| Mar 13, 2025 | 98.71 | 98.87 | 95.93 | 96.04 | -2.65 | -2.69% | 9,274,347 |
| Mar 12, 2025 | 100.30 | 100.30 | 96.97 | 98.69 | -0.89 | -0.89% | 9,461,200 |
| Mar 11, 2025 | 101.89 | 103.00 | 99.00 | 99.58 | -1.55 | -1.53% | 10,663,530 |
| Mar 10, 2025 | 105.73 | 106.00 | 99.80 | 101.13 | -5.35 | -5.02% | 15,823,316 |
| Mar 7, 2025 | 104.73 | 106.86 | 103.44 | 106.48 | 1.01 | 0.96% | 11,637,400 |
| Mar 6, 2025 | 110.01 | 110.43 | 104.91 | 105.47 | -6.22 | -5.57% | 16,321,746 |
| Mar 5, 2025 | 111.57 | 112.52 | 110.21 | 111.69 | -0.37 | -0.33% | 11,926,817 |
| Mar 4, 2025 | 114.99 | 115.27 | 112.00 | 112.06 | -3.35 | -2.90% | 12,482,400 |
| Mar 3, 2025 | 116.04 | 117.46 | 114.10 | 115.41 | -0.40 | -0.35% | 9,225,548 |
| Feb 28, 2025 | 115.06 | 116.09 | 114.27 | 115.81 | 1.32 | 1.15% | 11,466,019 |
| Feb 27, 2025 | 113.00 | 115.70 | 112.80 | 114.49 | 1.49 | 1.32% | 9,013,720 |
| Feb 26, 2025 | 114.61 | 114.79 | 112.26 | 113.00 | -1.59 | -1.39% | 7,466,800 |
| Feb 25, 2025 | 113.08 | 115.24 | 112.67 | 114.59 | 1.40 | 1.24% | 11,001,800 |
| Feb 24, 2025 | 112.34 | 113.91 | 111.89 | 113.19 | 1.44 | 1.29% | 13,120,500 |
| Feb 21, 2025 | 113.33 | 114.68 | 111.63 | 111.75 | -1.59 | -1.40% | 9,664,734 |
| Feb 20, 2025 | 112.17 | 113.50 | 111.96 | 113.34 | 0.85 | 0.76% | 6,343,805 |
| Feb 19, 2025 | 112.44 | 113.34 | 112.34 | 112.49 | -0.54 | -0.48% | 8,268,900 |
| Feb 18, 2025 | 111.80 | 113.36 | 111.62 | 113.03 | 0.48 | 0.43% | 7,574,100 |
| Feb 14, 2025 | 112.82 | 113.47 | 112.03 | 112.55 | -0.45 | -0.40% | 9,115,007 |
| Feb 13, 2025 | 113.12 | 113.40 | 111.53 | 113.00 | -0.04 | -0.04% | 10,046,300 |
| Feb 12, 2025 | 110.56 | 113.19 | 110.40 | 113.04 | 2.01 | 1.81% | 7,269,400 |
| Feb 11, 2025 | 110.88 | 112.08 | 110.61 | 111.03 | -0.42 | -0.38% | 4,683,518 |
| Feb 10, 2025 | 112.58 | 112.58 | 111.00 | 111.45 | -0.75 | -0.67% | 8,348,400 |
| Feb 7, 2025 | 111.43 | 112.62 | 110.06 | 112.20 | 0.50 | 0.45% | 11,502,400 |
| Feb 6, 2025 | 112.05 | 112.31 | 111.05 | 111.70 | -0.55 | -0.49% | 11,967,307 |
| Feb 5, 2025 | 110.18 | 112.42 | 109.86 | 112.25 | 1.65 | 1.49% | 12,830,989 |
| Feb 4, 2025 | 108.67 | 111.07 | 108.13 | 110.60 | 2.44 | 2.26% | 11,123,739 |
| Feb 3, 2025 | 105.72 | 108.44 | 105.52 | 108.16 | 0.48 | 0.45% | 8,894,100 |
| Jan 31, 2025 | 109.00 | 109.36 | 107.50 | 107.68 | -1.32 | -1.21% | 19,142,500 |
| Jan 30, 2025 | 109.00 | 110.34 | 108.03 | 109.00 | 0.42 | 0.39% | 15,023,027 |
| Jan 29, 2025 | 102.70 | 110.08 | 102.68 | 108.58 | 8.17 | 8.14% | 40,769,321 |
| Jan 28, 2025 | 98.94 | 100.68 | 98.59 | 100.41 | 0.39 | 0.39% | 14,736,500 |
| Jan 27, 2025 | 98.52 | 100.33 | 98.10 | 100.02 | 1.21 | 1.22% | 9,654,900 |
| Jan 24, 2025 | 97.79 | 99.01 | 97.62 | 98.81 | 0.82 | 0.84% | 6,957,146 |
| Jan 23, 2025 | 98.00 | 98.03 | 97.02 | 97.99 | 0.26 | 0.27% | 7,901,800 |
| Jan 22, 2025 | 97.98 | 98.54 | 97.46 | 97.73 | -0.25 | -0.26% | 7,678,900 |
| Jan 21, 2025 | 95.41 | 98.58 | 95.41 | 97.98 | 2.85 | 3.00% | 8,803,122 |
| Jan 17, 2025 | 95.58 | 95.86 | 95.10 | 95.13 | 0.70 | 0.74% | 8,362,145 |