Starbucks Corporation (SBUX)
NASDAQ: SBUX · Real-Time Price · USD
85.12
+0.12 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
85.25
+0.13 (0.15%)
After-hours: Dec 5, 2025, 7:59 PM EST
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.91 | 86.51 | 84.80 | 85.12 | 85.12 | 0.14% | 9,402,701 |
| Dec 4, 2025 | 87.30 | 87.87 | 84.75 | 85.00 | 85.00 | -2.42% | 10,555,103 |
| Dec 3, 2025 | 85.03 | 87.50 | 84.97 | 87.11 | 87.11 | 2.24% | 9,303,938 |
| Dec 2, 2025 | 85.03 | 86.00 | 84.22 | 85.20 | 85.20 | 0.34% | 9,001,910 |
| Dec 1, 2025 | 86.21 | 86.50 | 84.77 | 84.91 | 84.91 | -2.53% | 8,752,137 |
| Nov 28, 2025 | 87.03 | 87.28 | 86.40 | 87.11 | 87.11 | 0.47% | 3,677,642 |
| Nov 26, 2025 | 85.50 | 87.29 | 85.50 | 86.70 | 86.70 | 0.92% | 7,602,581 |
| Nov 25, 2025 | 82.83 | 86.02 | 82.82 | 85.91 | 85.91 | 3.08% | 9,265,302 |
| Nov 24, 2025 | 85.26 | 85.59 | 82.83 | 83.34 | 83.34 | -2.36% | 10,805,830 |
| Nov 21, 2025 | 82.52 | 86.58 | 82.52 | 85.35 | 85.35 | 3.30% | 10,227,670 |
| Nov 20, 2025 | 84.03 | 85.23 | 82.54 | 82.62 | 82.62 | -1.27% | 8,966,338 |
| Nov 19, 2025 | 83.26 | 84.39 | 83.03 | 83.68 | 83.68 | 0.42% | 6,195,147 |
| Nov 18, 2025 | 83.61 | 83.84 | 82.34 | 83.33 | 83.33 | -0.43% | 7,189,392 |
| Nov 17, 2025 | 85.19 | 86.85 | 83.45 | 83.69 | 83.69 | -1.29% | 8,547,244 |
| Nov 14, 2025 | 85.61 | 86.50 | 84.00 | 84.78 | 84.78 | -1.92% | 13,434,614 |
| Nov 13, 2025 | 86.76 | 87.29 | 86.19 | 86.44 | 85.82 | -0.94% | 10,507,675 |
| Nov 12, 2025 | 87.63 | 89.06 | 87.13 | 87.26 | 86.63 | 0.97% | 11,975,824 |
| Nov 11, 2025 | 84.98 | 87.04 | 84.90 | 86.42 | 85.80 | 2.15% | 9,575,823 |
| Nov 10, 2025 | 86.06 | 86.15 | 84.03 | 84.60 | 83.99 | -1.13% | 10,507,558 |
| Nov 7, 2025 | 82.34 | 85.95 | 81.76 | 85.57 | 84.96 | 4.07% | 15,009,922 |
| Nov 6, 2025 | 82.57 | 83.85 | 81.86 | 82.22 | 81.63 | -0.80% | 10,382,797 |
| Nov 5, 2025 | 79.60 | 83.11 | 79.04 | 82.88 | 82.29 | 4.12% | 17,996,243 |
| Nov 4, 2025 | 81.18 | 81.20 | 77.99 | 79.60 | 79.03 | -1.68% | 17,774,636 |
| Nov 3, 2025 | 80.93 | 81.92 | 80.60 | 80.96 | 80.38 | 0.11% | 9,525,082 |
| Oct 31, 2025 | 82.77 | 82.79 | 80.22 | 80.87 | 80.29 | -2.74% | 13,598,049 |
| Oct 30, 2025 | 82.23 | 86.05 | 81.25 | 83.15 | 82.55 | -1.21% | 18,337,516 |
| Oct 29, 2025 | 84.14 | 84.89 | 83.28 | 84.17 | 83.57 | -1.47% | 13,881,660 |
| Oct 28, 2025 | 86.90 | 87.54 | 85.31 | 85.43 | 84.82 | -2.05% | 11,545,601 |
| Oct 27, 2025 | 86.28 | 87.44 | 86.11 | 87.22 | 86.59 | 1.31% | 7,164,584 |
| Oct 24, 2025 | 86.10 | 86.84 | 85.86 | 86.09 | 85.47 | 0.76% | 5,844,597 |
| Oct 23, 2025 | 85.48 | 85.90 | 84.98 | 85.44 | 84.83 | -0.07% | 4,565,508 |
| Oct 22, 2025 | 85.76 | 86.00 | 84.90 | 85.50 | 84.89 | -0.47% | 5,286,258 |
| Oct 21, 2025 | 84.14 | 86.51 | 83.65 | 85.90 | 85.28 | 1.62% | 8,262,493 |
| Oct 20, 2025 | 85.69 | 86.34 | 84.43 | 84.53 | 83.92 | -0.97% | 7,679,667 |
| Oct 17, 2025 | 84.25 | 85.94 | 84.02 | 85.36 | 84.75 | 1.21% | 8,527,648 |
| Oct 16, 2025 | 83.20 | 84.89 | 83.04 | 84.34 | 83.74 | 1.79% | 11,552,088 |
| Oct 15, 2025 | 81.70 | 83.32 | 81.57 | 82.86 | 82.27 | 2.11% | 11,094,293 |
| Oct 14, 2025 | 79.25 | 81.48 | 79.03 | 81.15 | 80.57 | 1.40% | 7,510,256 |
| Oct 13, 2025 | 78.85 | 80.44 | 78.51 | 80.03 | 79.46 | 2.00% | 8,052,044 |
| Oct 10, 2025 | 79.66 | 81.21 | 78.41 | 78.46 | 77.90 | -1.65% | 11,129,780 |
| Oct 9, 2025 | 80.12 | 80.46 | 79.43 | 79.78 | 79.21 | -0.32% | 9,075,650 |
| Oct 8, 2025 | 81.13 | 81.13 | 79.93 | 80.04 | 79.47 | -1.54% | 12,397,713 |
| Oct 7, 2025 | 82.16 | 82.46 | 80.79 | 81.29 | 80.71 | -1.00% | 10,070,067 |
| Oct 6, 2025 | 86.29 | 86.29 | 82.06 | 82.11 | 81.52 | -4.99% | 14,996,697 |
| Oct 3, 2025 | 86.50 | 86.90 | 85.96 | 86.42 | 85.80 | -0.35% | 7,634,500 |
| Oct 2, 2025 | 84.25 | 87.26 | 84.03 | 86.72 | 86.10 | 2.75% | 9,461,533 |
| Oct 1, 2025 | 84.46 | 85.14 | 83.96 | 84.40 | 83.79 | -0.24% | 8,155,190 |
| Sep 30, 2025 | 85.23 | 85.25 | 84.18 | 84.60 | 83.99 | -1.21% | 7,574,244 |
| Sep 29, 2025 | 83.65 | 85.84 | 83.55 | 85.64 | 85.03 | 2.70% | 11,222,757 |
| Sep 26, 2025 | 83.85 | 84.62 | 82.90 | 83.39 | 82.79 | -0.52% | 6,955,543 |
| Sep 25, 2025 | 84.54 | 84.67 | 82.89 | 83.83 | 83.23 | -0.52% | 8,670,515 |
| Sep 24, 2025 | 85.58 | 85.65 | 84.13 | 84.27 | 83.67 | -1.66% | 9,663,999 |
| Sep 23, 2025 | 85.15 | 86.18 | 84.85 | 85.69 | 85.08 | 0.47% | 8,765,503 |
| Sep 22, 2025 | 84.23 | 85.40 | 83.69 | 85.29 | 84.68 | 0.86% | 7,881,720 |
| Sep 19, 2025 | 84.13 | 85.22 | 83.38 | 84.56 | 83.95 | 1.37% | 15,315,904 |
| Sep 18, 2025 | 83.14 | 83.60 | 82.63 | 83.42 | 82.82 | 0.24% | 7,163,732 |
| Sep 17, 2025 | 84.48 | 84.86 | 82.96 | 83.22 | 82.62 | -1.36% | 6,632,238 |
| Sep 16, 2025 | 83.03 | 84.73 | 83.00 | 84.37 | 83.76 | 2.04% | 10,244,263 |
| Sep 15, 2025 | 82.08 | 83.87 | 81.98 | 82.68 | 82.09 | 0.95% | 9,685,897 |
| Sep 12, 2025 | 82.37 | 82.54 | 81.20 | 81.90 | 81.31 | -0.56% | 9,996,157 |
| Sep 11, 2025 | 83.29 | 83.93 | 82.13 | 82.36 | 81.77 | -0.63% | 12,046,575 |
| Sep 10, 2025 | 83.87 | 84.00 | 82.77 | 82.88 | 82.29 | -1.11% | 8,108,045 |
| Sep 9, 2025 | 84.20 | 84.68 | 83.27 | 83.81 | 83.21 | -0.43% | 8,635,773 |
| Sep 8, 2025 | 85.50 | 85.50 | 83.68 | 84.17 | 83.57 | -1.47% | 9,213,687 |
| Sep 5, 2025 | 86.86 | 87.35 | 85.06 | 85.43 | 84.82 | -1.82% | 9,047,219 |
| Sep 4, 2025 | 87.17 | 87.77 | 86.39 | 87.01 | 86.39 | -0.28% | 6,799,210 |
| Sep 3, 2025 | 89.40 | 89.48 | 86.29 | 87.25 | 86.62 | -2.82% | 10,201,030 |
| Sep 2, 2025 | 87.84 | 89.99 | 87.18 | 89.78 | 89.14 | 1.80% | 10,466,189 |
| Aug 29, 2025 | 88.00 | 88.57 | 87.40 | 88.19 | 87.56 | 0.19% | 6,315,238 |
| Aug 28, 2025 | 88.22 | 88.46 | 87.60 | 88.02 | 87.39 | 0.41% | 7,905,597 |
| Aug 27, 2025 | 86.63 | 88.31 | 86.50 | 87.66 | 87.03 | 1.19% | 7,677,919 |
| Aug 26, 2025 | 85.89 | 87.20 | 85.57 | 86.63 | 86.01 | 0.96% | 9,315,246 |
| Aug 25, 2025 | 88.22 | 88.32 | 85.71 | 85.81 | 85.19 | -2.91% | 11,013,472 |
| Aug 22, 2025 | 89.13 | 89.85 | 88.31 | 88.38 | 87.75 | -0.20% | 7,625,496 |
| Aug 21, 2025 | 89.03 | 89.19 | 88.11 | 88.56 | 87.92 | -1.06% | 5,669,196 |
| Aug 20, 2025 | 90.96 | 91.32 | 89.45 | 89.51 | 88.87 | -1.56% | 5,813,990 |
| Aug 19, 2025 | 92.54 | 92.97 | 90.73 | 90.93 | 90.28 | -1.74% | 6,815,840 |
| Aug 18, 2025 | 90.31 | 93.58 | 89.90 | 92.54 | 91.88 | 2.14% | 7,376,166 |
| Aug 15, 2025 | 92.55 | 92.73 | 90.37 | 90.60 | 89.95 | -2.64% | 8,059,740 |
| Aug 14, 2025 | 93.61 | 93.61 | 92.08 | 93.06 | 91.79 | -1.19% | 9,803,502 |
| Aug 13, 2025 | 93.18 | 94.69 | 92.74 | 94.18 | 92.89 | 0.87% | 6,493,412 |
| Aug 12, 2025 | 93.44 | 94.85 | 93.08 | 93.37 | 92.09 | 1.78% | 9,674,537 |
| Aug 11, 2025 | 92.04 | 92.44 | 90.49 | 91.74 | 90.48 | -0.41% | 9,504,432 |
| Aug 8, 2025 | 90.77 | 92.21 | 90.75 | 92.12 | 90.86 | 1.21% | 8,035,260 |
| Aug 7, 2025 | 89.73 | 91.36 | 89.49 | 91.02 | 89.77 | 2.28% | 9,891,846 |
| Aug 6, 2025 | 90.21 | 90.36 | 88.82 | 88.99 | 87.77 | -1.34% | 7,869,144 |
| Aug 5, 2025 | 89.65 | 90.56 | 89.31 | 90.20 | 88.97 | 0.47% | 6,994,419 |
| Aug 4, 2025 | 87.08 | 90.11 | 86.94 | 89.78 | 88.55 | 3.36% | 12,500,416 |
| Aug 1, 2025 | 88.39 | 88.50 | 85.49 | 86.86 | 85.67 | -2.58% | 16,221,314 |
| Jul 31, 2025 | 91.60 | 93.07 | 88.43 | 89.16 | 87.94 | -3.88% | 16,565,418 |
| Jul 30, 2025 | 97.83 | 98.89 | 90.07 | 92.76 | 91.49 | -0.22% | 44,794,727 |
| Jul 29, 2025 | 93.25 | 94.39 | 91.78 | 92.96 | 91.69 | -0.76% | 20,923,551 |
| Jul 28, 2025 | 94.93 | 95.74 | 93.46 | 93.67 | 92.39 | -0.79% | 10,333,593 |
| Jul 25, 2025 | 93.40 | 94.48 | 92.31 | 94.42 | 93.13 | 0.77% | 7,224,105 |
| Jul 24, 2025 | 95.50 | 95.58 | 93.42 | 93.70 | 92.42 | -2.31% | 7,897,596 |
| Jul 23, 2025 | 97.35 | 98.18 | 95.54 | 95.92 | 94.61 | -1.05% | 11,275,280 |
| Jul 22, 2025 | 92.95 | 97.16 | 92.85 | 96.94 | 95.61 | 4.62% | 9,992,365 |
| Jul 21, 2025 | 94.30 | 95.29 | 92.61 | 92.66 | 91.39 | -1.22% | 7,217,334 |
| Jul 18, 2025 | 94.04 | 94.46 | 93.25 | 93.80 | 92.52 | 0.65% | 5,173,102 |
| Jul 17, 2025 | 90.73 | 93.29 | 90.57 | 93.19 | 91.92 | 0.74% | 8,588,994 |