Starbucks Corporation (SBUX)
NASDAQ: SBUX
· Real-Time Price · USD
91.13
-1.32 (-1.43%)
At close: Aug 15, 2025, 1:10 PM
SBUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 93.61 | 93.61 | 92.08 | 93.06 | 93.06 | -1.19% | 8,250,052 |
| Aug 13, 2025 | 93.18 | 94.69 | 92.74 | 94.18 | 94.18 | 0.87% | 6,493,412 |
| Aug 12, 2025 | 93.44 | 94.85 | 93.08 | 93.37 | 93.37 | 1.78% | 9,674,537 |
| Aug 11, 2025 | 92.04 | 92.44 | 90.49 | 91.74 | 91.74 | -0.41% | 9,504,432 |
| Aug 8, 2025 | 90.77 | 92.21 | 90.75 | 92.12 | 92.12 | 1.21% | 8,035,300 |
| Aug 7, 2025 | 89.73 | 91.36 | 89.49 | 91.02 | 91.02 | 2.28% | 9,891,846 |
| Aug 6, 2025 | 90.21 | 90.36 | 88.82 | 88.99 | 88.99 | -1.34% | 7,869,144 |
| Aug 5, 2025 | 89.65 | 90.56 | 89.31 | 90.20 | 90.20 | 0.47% | 6,994,419 |
| Aug 4, 2025 | 87.08 | 90.11 | 86.94 | 89.78 | 89.78 | 3.36% | 12,500,416 |
| Aug 1, 2025 | 88.39 | 88.50 | 85.49 | 86.86 | 86.86 | -2.58% | 16,221,314 |
| Jul 31, 2025 | 91.60 | 93.07 | 88.43 | 89.16 | 89.16 | -3.88% | 16,565,418 |
| Jul 30, 2025 | 97.83 | 98.89 | 90.07 | 92.76 | 92.76 | -0.22% | 44,794,727 |
| Jul 29, 2025 | 93.25 | 94.39 | 91.78 | 92.96 | 92.96 | -0.76% | 20,923,600 |
| Jul 28, 2025 | 94.93 | 95.74 | 93.46 | 93.67 | 93.67 | -0.79% | 10,333,600 |
| Jul 25, 2025 | 93.40 | 94.48 | 92.31 | 94.42 | 94.42 | 0.77% | 7,224,105 |
| Jul 24, 2025 | 95.50 | 95.58 | 93.42 | 93.70 | 93.70 | -2.31% | 7,897,600 |
| Jul 23, 2025 | 97.35 | 98.18 | 95.54 | 95.92 | 95.92 | -1.05% | 11,275,300 |
| Jul 22, 2025 | 92.95 | 97.16 | 92.85 | 96.94 | 96.94 | 4.62% | 9,992,400 |
| Jul 21, 2025 | 94.30 | 95.29 | 92.61 | 92.66 | 92.66 | -1.22% | 7,217,334 |
| Jul 18, 2025 | 94.04 | 94.46 | 93.25 | 93.80 | 93.80 | 0.65% | 5,173,102 |