Starbucks Corporation (SBUX)
NASDAQ: SBUX
· Real-Time Price · USD
83.39
-0.44 (-0.52%)
At close: Sep 26, 2025, 3:59 PM
83.45
0.07%
After-hours: Sep 26, 2025, 07:57 PM EDT
SBUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 83.85 | 84.62 | 82.90 | 83.39 | 83.39 | -0.52% | 6,947,039 |
| Sep 25, 2025 | 84.54 | 84.67 | 82.89 | 83.83 | 83.83 | -0.52% | 8,670,515 |
| Sep 24, 2025 | 85.58 | 85.65 | 84.13 | 84.27 | 84.27 | -1.66% | 9,664,000 |
| Sep 23, 2025 | 85.15 | 86.18 | 84.85 | 85.69 | 85.69 | 0.47% | 8,765,503 |
| Sep 22, 2025 | 84.23 | 85.40 | 83.69 | 85.29 | 85.29 | 0.86% | 7,881,720 |
| Sep 19, 2025 | 84.13 | 85.22 | 83.38 | 84.56 | 84.56 | 1.37% | 15,315,904 |
| Sep 18, 2025 | 83.14 | 83.60 | 82.63 | 83.42 | 83.42 | 0.24% | 7,163,732 |
| Sep 17, 2025 | 84.48 | 84.86 | 82.96 | 83.22 | 83.22 | -1.36% | 6,632,238 |
| Sep 16, 2025 | 83.03 | 84.73 | 83.00 | 84.37 | 84.37 | 2.04% | 10,244,300 |
| Sep 15, 2025 | 82.08 | 83.87 | 81.98 | 82.68 | 82.68 | 0.95% | 9,685,900 |
| Sep 12, 2025 | 82.37 | 82.54 | 81.20 | 81.90 | 81.90 | -0.56% | 9,996,200 |
| Sep 11, 2025 | 83.29 | 83.93 | 82.13 | 82.36 | 82.36 | -0.63% | 12,046,600 |
| Sep 10, 2025 | 83.87 | 84.00 | 82.77 | 82.88 | 82.88 | -1.11% | 8,108,045 |
| Sep 9, 2025 | 84.20 | 84.68 | 83.27 | 83.81 | 83.81 | -0.43% | 8,635,800 |
| Sep 8, 2025 | 85.50 | 85.50 | 83.68 | 84.17 | 84.17 | -1.47% | 9,213,700 |
| Sep 5, 2025 | 86.86 | 87.35 | 85.06 | 85.43 | 85.43 | -1.82% | 9,047,219 |
| Sep 4, 2025 | 87.17 | 87.77 | 86.39 | 87.01 | 87.01 | -0.28% | 6,799,210 |
| Sep 3, 2025 | 89.40 | 89.48 | 86.29 | 87.25 | 87.25 | -2.82% | 10,201,030 |
| Sep 2, 2025 | 87.84 | 89.99 | 87.18 | 89.78 | 89.78 | 1.80% | 10,466,200 |
| Aug 29, 2025 | 88.00 | 88.57 | 87.40 | 88.19 | 88.19 | 0.19% | 6,315,238 |