Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Starbucks Corporation (SBUX)
SBUX
Starbucks Corporation (SBUX)
93.5800 $
-2.5300 (%-2.63)
Overview
Technicals
Financial Statements
Comments
Archive

SBUX: Starbucks Corporation Historical Data

Historical price data, yearly archive and performance analysis for Starbucks Corporation.

Historical Chart

Loading chart...

Average

OPEN 90.7688
CLOSE 90.8121

Low

LOW 75.5

High

HIGH 117.46
DATE OPEN HIGH LOW CLOSE
01/02/2025 91.55 92.66 91.41 92.17
01/03/2025 92.4 93.12 91.8 92.58
01/06/2025 92.04 94.5 91.94 93.13
01/07/2025 92.78 93.65 91.86 92.84
01/08/2025 92.97 93.01 92.01 92.6
01/10/2025 92.19 92.79 91.93 92.25
01/13/2025 92.27 93.59 91.38 93.51
01/14/2025 94.01 94.89 92.52 93.07
01/15/2025 94.1 94.47 92.95 93.08
01/16/2025 92.87 94.77 92.87 94.43
01/17/2025 95.58 95.86 95.1 95.13
01/21/2025 95.41 98.58 95.41 97.98
01/22/2025 97.98 98.54 97.46 97.73
01/23/2025 98 98.03 97.02 97.99
01/24/2025 97.79 99.01 97.62 98.81
01/27/2025 98.52 100.33 98.1 100.02
01/28/2025 98.94 100.68 98.59 100.41
01/29/2025 102.7 110.08 102.68 108.58
01/30/2025 109 110.34 108.03 109
01/31/2025 109 109.36 107.5 107.68
02/03/2025 105.72 108.44 105.52 108.16
02/04/2025 108.67 111.07 108.13 110.6
02/05/2025 110.18 112.42 109.86 112.25
02/06/2025 112.05 112.31 111.05 111.7
02/07/2025 111.43 112.62 110.06 112.2
02/10/2025 112.58 112.58 111 111.45
02/11/2025 110.88 112.08 110.61 111.03
02/12/2025 110.56 113.19 110.4 113.04
02/13/2025 113.12 113.4 111.53 113
02/14/2025 112.82 113.47 112.03 112.55
02/18/2025 111.8 113.36 111.62 113.03
02/19/2025 112.44 113.34 112.34 112.49
02/20/2025 112.17 113.5 111.96 113.34
02/21/2025 113.33 114.68 111.63 111.75
02/24/2025 112.34 113.91 111.89 113.19
02/25/2025 113.08 115.24 112.67 114.59
02/26/2025 114.61 114.79 112.26 113
02/27/2025 113 115.7 112.8 114.49
02/28/2025 115.06 116.09 114.27 115.81
03/03/2025 116.04 117.46 114.1 115.41
03/04/2025 114.99 115.27 112 112.06
03/05/2025 111.57 112.52 110.21 111.69
03/06/2025 110.01 110.43 104.91 105.47
03/07/2025 104.73 106.86 103.44 106.48
03/10/2025 105.73 106 99.8 101.13
03/11/2025 101.89 103 99 99.58
03/12/2025 100.3 100.3 96.97 98.69
03/13/2025 98.71 98.87 95.93 96.04
03/14/2025 96.52 98.25 96.16 98.11
03/17/2025 97.71 99.45 97 99.08
03/18/2025 99.23 99.37 97.68 98.28
03/19/2025 98.27 99.53 97.95 99.19
03/20/2025 98.85 99.69 98.67 99.28
03/21/2025 97.94 98.01 96.29 97.07
03/24/2025 98.03 98.2 95.63 95.72
03/25/2025 96.19 96.97 94.77 95.88
03/26/2025 96 98.39 96 97.97
03/27/2025 97.9 99.92 97.54 98.85
03/28/2025 98 98.49 97.06 97.73
03/31/2025 96.62 98.82 94.58 98.09
04/01/2025 97.85 98.9 97.13 98.23
04/02/2025 97.41 99.75 97.41 99.41
04/03/2025 93.35 93.39 87.65 88.26
04/04/2025 84.66 85.43 81.3 82.1
04/07/2025 78.63 83.27 76.15 80
04/08/2025 83.07 83.48 78.69 79.69
04/09/2025 79.22 89.13 77.93 88.68
04/10/2025 86.11 86.58 81.67 84.6
04/11/2025 84.43 85.82 82.08 85.43
04/14/2025 86.32 86.77 83.4 85.49
04/15/2025 85.5 86.06 83.46 83.71
04/16/2025 83.3 83.52 79.89 80.76
04/17/2025 81.25 82.55 81.2 81.5
04/21/2025 80.36 80.82 78.13 80.68
04/22/2025 81.91 83.49 81.62 81.75
04/23/2025 84 85.74 82.65 82.81
04/24/2025 82.39 84.14 81.58 83.86
04/25/2025 83.63 83.99 82.46 83.81
04/28/2025 84.33 85.06 83.27 83.9
04/29/2025 83.64 85.07 83.2 84.85
04/30/2025 76.37 80.28 75.5 80.05
05/01/2025 80.71 82.71 80.27 82.01
05/02/2025 82.59 84.83 82.05 84.69
05/05/2025 84 84.08 81.59 81.66
05/06/2025 81 83.37 80.61 82.78
05/07/2025 82.97 83.23 82.14 82.71
05/08/2025 83.34 83.6 81.69 82.19
05/09/2025 82.41 82.67 80.2 80.3
05/12/2025 83.65 86.54 83.64 85.67
05/13/2025 85.87 87.14 85.1 86.88
05/14/2025 86.71 87.63 85.74 86.54
05/15/2025 86.54 87.78 85.82 87.26
05/16/2025 86.62 86.91 84.28 85.57
05/19/2025 84.45 85.14 84.11 84.61
05/20/2025 84.52 86.15 84.45 85.59
05/21/2025 84.41 85.51 82.51 82.98
05/22/2025 83.22 84.48 82.72 83.97
05/23/2025 82.58 84.83 82.57 84.4
05/27/2025 85.43 87.09 85.22 87.01
05/28/2025 87.43 87.6 84.54 86
05/29/2025 84.9 85.7 83.7 84.05
05/30/2025 83.94 84.27 83.19 83.95
06/02/2025 83.28 85.3 83.19 85.19
06/03/2025 85.07 87.49 84.4 86.6
06/04/2025 86.63 88.54 86.02 88.11
06/05/2025 88.18 88.41 86.86 86.99
06/06/2025 88.4 89.89 88.24 89.64
06/09/2025 89.08 91.14 89.08 90.67
06/10/2025 89.9 91.89 89.53 91.43
06/11/2025 92.11 95.91 92 95.39
06/12/2025 94.68 95.07 93.97 94.32
06/13/2025 93.5 94.61 93.16 93.26
06/16/2025 93.98 94.43 92.94 93.48
06/17/2025 93.16 93.21 90.79 91.59
06/18/2025 91.88 92.58 91.23 92.28
06/20/2025 93.08 93.8 92.4 93.12
06/23/2025 93.2 93.21 90.74 92.34
06/24/2025 92.91 93.84 90.31 91.5
06/25/2025 91.76 92 90.62 91.1
06/26/2025 92.1 92.2 90.42 91.84
06/27/2025 91.77 92.72 90.33 92.11
06/30/2025 92.42 94.16 91.08 91.63
07/01/2025 91.54 95.86 91.54 94.92
07/02/2025 95.28 95.3 93.35 94.18
07/03/2025 94.2 94.65 93.76 94.44
07/07/2025 94.16 94.95 92.97 93.64
07/08/2025 94.06 95.75 93.78 94.94
07/09/2025 97.55 97.89 94.66 95.25
07/10/2025 94.88 95.74 93.55 95.15
07/11/2025 94.37 95.32 94.14 94.94
07/14/2025 93.68 93.96 92.27 93.42
07/15/2025 93.62 94.3 92.15 92.48
07/16/2025 92.66 93.28 91.56 92.51
07/17/2025 90.73 93.29 90.57 93.19
07/18/2025 94.04 94.46 93.25 93.8
07/21/2025 94.3 95.29 92.61 92.66
07/22/2025 92.95 97.16 92.85 96.94
07/23/2025 97.35 98.18 95.54 95.92
07/24/2025 95.5 95.58 93.42 93.7
07/25/2025 93.4 94.48 92.31 94.42
07/28/2025 94.93 95.74 93.46 93.67
07/29/2025 93.25 94.39 91.78 92.96
07/30/2025 97.83 98.89 90.07 92.76
07/31/2025 91.6 93.07 88.43 89.16
08/01/2025 88.39 88.5 85.49 86.86
08/04/2025 87.08 90.11 86.94 89.78
08/05/2025 89.65 90.56 89.31 90.2
08/06/2025 90.21 90.36 88.82 88.99
08/07/2025 89.73 91.36 89.49 91.02
08/08/2025 90.77 92.21 90.75 92.12
08/11/2025 92.04 92.44 90.49 91.74
08/12/2025 93.44 94.85 93.08 93.37
08/13/2025 93.18 94.69 92.74 94.18
08/14/2025 93.61 93.61 92.08 93.06
08/15/2025 92.55 92.73 90.37 90.6
08/18/2025 90.31 93.58 89.9 92.54
08/19/2025 92.54 92.97 90.73 90.93
08/20/2025 90.96 91.32 89.45 89.51
08/21/2025 89.03 89.19 88.11 88.56
08/22/2025 89.13 89.85 88.31 88.38
08/25/2025 88.22 88.32 85.71 85.81
08/26/2025 85.89 87.2 85.57 86.63
08/27/2025 86.63 88.31 86.5 87.66
08/28/2025 88.22 88.46 87.6 88.02
08/29/2025 88 88.57 87.4 88.19
09/02/2025 87.84 89.99 87.18 89.78
09/03/2025 89.4 89.48 86.29 87.25
09/04/2025 87.17 87.77 86.39 87.01
09/05/2025 86.86 87.35 85.06 85.43
09/08/2025 85.5 85.5 83.68 84.17
09/09/2025 84.2 84.68 83.27 83.81
09/10/2025 83.87 84 82.77 82.88
09/11/2025 83.29 83.93 82.13 82.36
09/12/2025 82.37 82.54 81.2 81.9
09/15/2025 82.08 83.87 81.98 82.68
09/16/2025 83.03 84.73 83 84.37
09/17/2025 84.48 84.86 82.96 83.22
09/18/2025 83.14 83.6 82.63 83.42
09/19/2025 84.13 85.22 83.38 84.56
09/22/2025 84.23 85.4 83.69 85.29
09/23/2025 85.15 86.18 84.85 85.69
09/24/2025 85.58 85.65 84.13 84.27
09/25/2025 84.54 84.67 82.89 83.83
09/26/2025 83.85 84.62 82.9 83.39
09/29/2025 83.65 85.84 83.55 85.64
09/30/2025 85.23 85.25 84.18 84.6
10/01/2025 84.46 85.14 83.96 84.4
10/02/2025 84.25 87.26 84.03 86.72
10/03/2025 86.5 86.9 85.96 86.42
10/06/2025 86.29 86.29 82.06 82.11
10/07/2025 82.16 82.46 80.79 81.29
10/08/2025 81.13 81.13 79.93 80.04
10/09/2025 80.12 80.46 79.43 79.78
10/10/2025 79.66 81.21 78.41 78.46
10/13/2025 78.85 80.44 78.51 80.03
10/14/2025 79.25 81.48 79.03 81.15
10/15/2025 81.7 83.32 81.57 82.86
10/16/2025 83.2 84.89 83.04 84.34
10/17/2025 84.25 85.94 84.02 85.36
10/20/2025 85.69 86.34 84.43 84.53
10/21/2025 84.14 86.51 83.65 85.9
10/22/2025 85.76 86 84.9 85.5
10/23/2025 85.48 85.9 84.98 85.44
10/24/2025 86.1 86.84 85.86 86.09
10/27/2025 86.28 87.44 86.11 87.22
10/28/2025 86.9 87.54 85.31 85.43
10/29/2025 84.14 84.89 83.28 84.17
10/30/2025 82.23 86.05 81.25 83.15
10/31/2025 82.77 82.78 80.22 80.87
11/03/2025 80.93 81.92 80.6 80.96
11/04/2025 81.18 81.2 77.99 79.6
11/05/2025 79.6 83.11 79.04 82.88
11/06/2025 82.57 83.85 81.86 82.22
11/07/2025 82.34 85.95 81.76 85.57
11/10/2025 86.06 86.15 84.03 84.6
11/11/2025 84.98 87.04 84.9 86.42
11/12/2025 87.63 89.06 87.13 87.26
11/13/2025 86.76 87.29 86.19 86.44
11/14/2025 85.61 86.5 84 84.78
11/17/2025 85.19 86.85 83.45 83.69
11/18/2025 83.61 83.84 82.34 83.33
11/19/2025 83.26 84.39 83.03 83.68
11/20/2025 84.03 85.23 82.54 82.62
11/21/2025 82.52 86.58 82.52 85.35
11/24/2025 85.26 85.59 82.83 83.34
11/25/2025 82.83 86.02 82.82 85.91
11/26/2025 85.5 87.29 85.5 86.7
11/28/2025 87.03 87.28 86.4 87.11
12/01/2025 86.21 86.5 84.77 84.91
12/02/2025 85.03 86 84.22 85.2
12/03/2025 85.03 87.5 84.97 87.11
12/04/2025 87.3 87.87 84.75 85
12/05/2025 84.91 86.51 84.8 85.12
12/08/2025 85.13 85.5 83.14 83.41
12/09/2025 83.32 83.33 82.02 82.28
12/10/2025 82.21 84 81.97 83.85
12/11/2025 84.22 85 83.74 84.74
12/12/2025 85.11 85.93 84.86 85.35
12/15/2025 86 87.56 84.66 85.4
12/16/2025 85.64 86.54 84.72 85.08
12/17/2025 84.57 85.83 84.5 85.21
12/18/2025 87.69 90.58 87.3 89.42
12/19/2025 89.22 89.26 88.25 88.33
12/22/2025 88.16 88.62 86.04 86.17
12/23/2025 86.02 86.14 83.38 83.86
12/24/2025 83.84 84.62 83.47 84.57
12/26/2025 84.58 85.16 84.42 85.08
12/29/2025 85.12 86.79 84.98 85.57
12/30/2025 85.24 85.75 85.05 85.25
12/31/2025 85.11 85.18 84.12 84.21