Skip to main content
Starbucks Corporation (NEO:SBUX)
Canada flag Canada · Delayed Price · Currency is CAD
23.77
-0.02 (-0.08%)
At close: Dec 5, 2025

Starbucks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.4224.4523.6523.7923.79-2.38%19,025
Dec 3, 202523.8524.3823.7724.3724.372.14%5,437
Dec 2, 202523.8223.8623.5723.8623.860.63%17,485
Dec 1, 202523.9924.0123.7023.7123.71-2.11%21,954
Nov 28, 202524.2224.3024.2224.2224.22-0.04%1,984
Nov 27, 202524.1024.5324.1024.2324.230.04%2,035
Nov 26, 202523.9424.3323.9424.2224.221.13%13,308
Nov 25, 202523.0624.0023.0623.9523.952.70%27,664
Nov 24, 202523.7223.8323.1723.3223.32-2.30%24,735
Nov 21, 202523.0024.1823.0023.8723.872.89%19,064
Nov 20, 202523.4023.7323.1923.2023.20-0.85%11,609
Nov 19, 202523.3023.5323.2723.4023.400.52%8,001
Nov 18, 202523.2723.3323.0623.2823.28-0.51%9,568
Nov 17, 202523.7224.2123.4023.4023.40-0.97%18,795
Nov 14, 202523.7924.0923.5023.6323.63-2.11%16,427
Nov 13, 202524.2824.3624.1224.1424.14-0.94%18,321
Nov 12, 202524.4624.8524.3724.3724.371.16%31,048
Nov 11, 202523.8224.3023.8224.0924.091.65%20,506
Nov 10, 202524.0224.0223.5623.7023.70-0.88%8,862
Nov 7, 202523.0524.0022.9623.9123.913.91%34,037
Nov 6, 202523.1523.3623.0023.0123.01-0.56%10,593
Nov 5, 202522.3023.1522.2523.1423.143.95%20,198
Nov 4, 202522.7222.7221.8622.2622.26-1.77%42,710
Nov 3, 202522.6022.8222.5822.6622.660.22%8,507
Oct 31, 202522.9022.9622.4922.6122.61-2.88%34,546
Oct 30, 202523.0024.0222.8223.2823.28-0.81%23,545
Oct 29, 202523.6023.6723.4023.4723.47-1.80%23,802
Oct 28, 202524.4424.4423.9023.9023.90-2.05%14,377
Oct 27, 202524.2624.4424.2624.4024.401.04%9,929
Oct 24, 202524.0524.2524.0524.1524.150.88%8,636
Oct 23, 202523.9024.0223.8723.9423.940.08%4,855
Oct 22, 202523.9124.0823.8023.9223.92-0.95%6,931
Oct 21, 202523.6024.2123.5024.1524.152.03%12,908
Oct 20, 202523.7523.9323.6723.6723.67-1.09%5,330
Oct 17, 202523.7024.0623.6123.9323.931.40%22,869
Oct 16, 202523.2623.7623.2623.6023.601.81%34,570
Oct 15, 202522.8023.3122.8023.1823.181.93%20,802
Oct 14, 202522.2022.8122.2022.7422.743.27%11,523
Oct 10, 202522.6622.7322.0122.0222.02-1.56%29,990
Oct 9, 202522.4922.4922.2922.3722.37-0.36%17,071
Oct 8, 202522.8022.8022.4222.4522.45-1.58%26,534
Oct 7, 202523.1323.1322.6822.8122.81-1.00%39,385
Oct 6, 202523.7723.7723.0423.0423.04-5.03%74,995
Oct 3, 202524.3324.3424.1324.2624.26-0.41%48,160
Oct 2, 202523.6824.4523.6824.3624.362.87%26,361
Oct 1, 202523.7323.7923.5923.6823.68-0.08%9,766
Sep 30, 202523.6523.7023.6423.7023.70-1.37%692
Sep 29, 202523.5424.0923.5424.0324.032.56%10,424
Sep 26, 202523.4523.7123.2923.4323.43-0.64%12,283
Sep 25, 202523.6923.6923.3023.5823.58-0.34%7,038
Sep 24, 202523.9223.9223.6323.6623.66-1.74%12,629
Sep 23, 202523.9924.1223.8424.0824.080.92%19,059
Sep 22, 202523.5823.8623.5023.8623.860.42%3,309
Sep 19, 202523.4723.9023.4723.7623.761.67%5,554
Sep 18, 202523.3223.4323.2223.3723.370.04%9,902
Sep 17, 202523.7523.7623.3623.3623.36-1.27%8,992
Sep 16, 202523.3523.7523.3523.6623.661.98%12,026
Sep 15, 202523.0823.5223.0823.2023.200.91%17,710
Sep 12, 202523.0323.0822.8222.9922.99-0.73%19,811
Sep 11, 202523.5123.5523.0923.1623.16-0.56%16,635
Sep 10, 202523.6023.6023.2623.2923.29-1.19%13,365
Sep 9, 202523.6323.7923.4023.5723.57-0.21%16,463
Sep 8, 202523.7523.7923.5123.6223.62-1.62%11,874
Sep 5, 202524.5224.5223.9424.0124.01-1.84%13,619
Sep 4, 202524.5824.5824.3024.4624.46-0.20%8,511
Sep 3, 202525.1625.1624.3024.5124.51-2.85%26,551
Sep 2, 202524.5825.2324.5425.2325.231.94%17,033
Aug 29, 202524.7824.8824.6524.7524.75-28,380
Aug 28, 202524.6424.8124.6424.7524.750.41%16,834
Aug 27, 202524.4024.7524.3624.6524.651.19%17,947
Aug 26, 202524.1524.4524.0824.3624.36-2.05%33,114
Aug 22, 202524.9625.2024.8624.8724.87-0.12%16,448
Aug 21, 202525.0025.0024.8124.9024.90-1.19%17,616
Aug 20, 202525.5225.6425.2025.2025.20-1.33%7,819
Aug 19, 202525.9626.0725.5425.5425.54-1.96%9,136
Aug 18, 202525.4726.3025.4726.0526.052.32%15,506
Aug 15, 202525.8325.9725.4625.4625.46-2.82%8,761
Aug 14, 202526.0526.2926.0026.2026.20-1.13%9,540
Aug 13, 202526.2326.5026.2326.5026.500.65%3,878
Aug 12, 202526.3926.6226.2026.3326.332.01%11,578
Aug 11, 202525.8625.9425.4725.8125.81-0.35%112,404
Aug 8, 202525.7225.9425.7025.9025.901.25%3,789
Aug 7, 202525.3525.6525.2425.5825.582.16%7,028
Aug 6, 202525.3525.3825.0025.0425.04-1.46%9,422
Aug 5, 202525.1825.4725.1725.4125.414.05%8,414
Aug 1, 202524.8424.8424.1124.4224.42-2.71%15,426
Jul 31, 202525.7326.0525.0025.1025.10-3.91%14,271
Jul 30, 202527.5127.7725.4126.1226.12-0.23%51,117
Jul 29, 202526.4026.5526.0026.1826.18-0.87%10,682
Jul 28, 202526.7626.8826.4126.4126.41-0.53%10,744
Jul 25, 202526.1126.5526.1126.5526.550.57%2,361
Jul 24, 202526.8726.8726.3326.4026.40-2.11%14,080
Jul 23, 202527.4727.5226.9726.9726.97-1.32%2,303
Jul 22, 202526.4327.3426.4327.3327.333.72%9,348
Jul 21, 202526.6026.6026.3526.3526.35-0.30%3,207
Jul 18, 202526.5726.5726.3626.4326.430.65%2,920
Jul 17, 202525.6226.2625.6226.2626.260.65%4,237
Jul 16, 202526.0826.1025.8426.0926.090.35%9,652
Jul 15, 202526.4526.4525.9726.0026.00-1.14%7,057
Jul 14, 202526.5026.5026.0826.3026.30-1.83%12,455