Starbucks Corporation (SBUX)
NASDAQ: SBUX
· Real-Time Price · USD
92.54
1.94 (2.14%)
At close: Aug 18, 2025, 3:59 PM
92.55
0.01%
Pre-market: Aug 19, 2025, 07:01 AM EDT
SBUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 90.31 | 93.58 | 89.90 | 92.54 | 92.54 | 2.14% | 7,361,762 |
| Aug 15, 2025 | 92.55 | 92.73 | 90.37 | 90.60 | 90.60 | -2.64% | 8,059,740 |
| Aug 14, 2025 | 93.61 | 93.61 | 92.08 | 93.06 | 92.45 | -1.19% | 9,803,502 |
| Aug 13, 2025 | 93.18 | 94.69 | 92.74 | 94.18 | 93.56 | 0.87% | 6,493,412 |
| Aug 12, 2025 | 93.44 | 94.85 | 93.08 | 93.37 | 92.76 | 1.78% | 9,674,537 |
| Aug 11, 2025 | 92.04 | 92.44 | 90.49 | 91.74 | 91.14 | -0.41% | 9,504,432 |
| Aug 8, 2025 | 90.77 | 92.21 | 90.75 | 92.12 | 91.52 | 1.21% | 8,035,300 |
| Aug 7, 2025 | 89.73 | 91.36 | 89.49 | 91.02 | 90.42 | 2.28% | 9,891,846 |
| Aug 6, 2025 | 90.21 | 90.36 | 88.82 | 88.99 | 88.41 | -1.34% | 7,869,144 |
| Aug 5, 2025 | 89.65 | 90.56 | 89.31 | 90.20 | 89.61 | 0.47% | 6,994,419 |
| Aug 4, 2025 | 87.08 | 90.11 | 86.94 | 89.78 | 89.19 | 3.36% | 12,500,416 |
| Aug 1, 2025 | 88.39 | 88.50 | 85.49 | 86.86 | 86.29 | -2.58% | 16,221,314 |
| Jul 31, 2025 | 91.60 | 93.07 | 88.43 | 89.16 | 88.58 | -3.88% | 16,565,418 |
| Jul 30, 2025 | 97.83 | 98.89 | 90.07 | 92.76 | 92.15 | -0.22% | 44,794,727 |
| Jul 29, 2025 | 93.25 | 94.39 | 91.78 | 92.96 | 92.35 | -0.76% | 20,923,600 |
| Jul 28, 2025 | 94.93 | 95.74 | 93.46 | 93.67 | 93.06 | -0.79% | 10,333,600 |
| Jul 25, 2025 | 93.40 | 94.48 | 92.31 | 94.42 | 93.80 | 0.77% | 7,224,105 |
| Jul 24, 2025 | 95.50 | 95.58 | 93.42 | 93.70 | 93.09 | -2.31% | 7,897,600 |
| Jul 23, 2025 | 97.35 | 98.18 | 95.54 | 95.92 | 95.29 | -1.05% | 11,275,300 |
| Jul 22, 2025 | 92.95 | 97.16 | 92.85 | 96.94 | 96.30 | 4.62% | 9,992,400 |