Starbucks Corporation (SBUX)
NASDAQ: SBUX
· Real-Time Price · USD
86.42
-0.30 (-0.35%)
At close: Oct 03, 2025, 3:59 PM
86.40
-0.02%
After-hours: Oct 03, 2025, 07:57 PM EDT
SBUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 86.50 | 86.90 | 85.96 | 86.42 | 86.42 | -0.35% | 7,607,889 |
| Oct 2, 2025 | 84.25 | 87.26 | 84.03 | 86.72 | 86.72 | 2.75% | 9,461,533 |
| Oct 1, 2025 | 84.46 | 85.14 | 83.96 | 84.40 | 84.40 | -0.24% | 8,155,200 |
| Sep 30, 2025 | 85.23 | 85.25 | 84.18 | 84.60 | 84.60 | -1.21% | 7,574,244 |
| Sep 29, 2025 | 83.65 | 85.84 | 83.55 | 85.64 | 85.64 | 2.70% | 11,222,800 |
| Sep 26, 2025 | 83.85 | 84.62 | 82.90 | 83.39 | 83.39 | -0.52% | 6,955,543 |
| 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 |
Page 1 of 136