Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Starbucks Corporation logo
SBUX
Starbucks Corporation
20:00:01
100.65 $
0.0000 (%0.00)
Previous Close: 99.82
Day Low₺99.53
Day High₺101.515
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SBUX: Starbucks Corporation Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 90.7688
CLOSE 90.8121

Low

LOW 75.5

High

HIGH 117.46
DATEOPENHIGHLOWCLOSE
01/02/202591.5592.6691.4192.17
01/03/202592.493.1291.892.58
01/06/202592.0494.591.9493.13
01/07/202592.7893.6591.8692.84
01/08/202592.9793.0192.0192.6
01/10/202592.1992.7991.9392.25
01/13/202592.2793.5991.3893.51
01/14/202594.0194.8992.5293.07
01/15/202594.194.4792.9593.08
01/16/202592.8794.7792.8794.43
01/17/202595.5895.8695.195.13
01/21/202595.4198.5895.4197.98
01/22/202597.9898.5497.4697.73
01/23/20259898.0397.0297.99
01/24/202597.7999.0197.6298.81
01/27/202598.52100.3398.1100.02
01/28/202598.94100.6898.59100.41
01/29/2025102.7110.08102.68108.58
01/30/2025109110.34108.03109
01/31/2025109109.36107.5107.68
02/03/2025105.72108.44105.52108.16
02/04/2025108.67111.07108.13110.6
02/05/2025110.18112.42109.86112.25
02/06/2025112.05112.31111.05111.7
02/07/2025111.43112.62110.06112.2
02/10/2025112.58112.58111111.45
02/11/2025110.88112.08110.61111.03
02/12/2025110.56113.19110.4113.04
02/13/2025113.12113.4111.53113
02/14/2025112.82113.47112.03112.55
02/18/2025111.8113.36111.62113.03
02/19/2025112.44113.34112.34112.49
02/20/2025112.17113.5111.96113.34
02/21/2025113.33114.68111.63111.75
02/24/2025112.34113.91111.89113.19
02/25/2025113.08115.24112.67114.59
02/26/2025114.61114.79112.26113
02/27/2025113115.7112.8114.49
02/28/2025115.06116.09114.27115.81
03/03/2025116.04117.46114.1115.41
03/04/2025114.99115.27112112.06
03/05/2025111.57112.52110.21111.69
03/06/2025110.01110.43104.91105.47
03/07/2025104.73106.86103.44106.48
03/10/2025105.7310699.8101.13
03/11/2025101.891039999.58
03/12/2025100.3100.396.9798.69
03/13/202598.7198.8795.9396.04
03/14/202596.5298.2596.1698.11
03/17/202597.7199.459799.08
03/18/202599.2399.3797.6898.28
03/19/202598.2799.5397.9599.19
03/20/202598.8599.6998.6799.28
03/21/202597.9498.0196.2997.07
03/24/202598.0398.295.6395.72
03/25/202596.1996.9794.7795.88
03/26/20259698.399697.97
03/27/202597.999.9297.5498.85
03/28/20259898.4997.0697.73
03/31/202596.6298.8294.5898.09
04/01/202597.8598.997.1398.23
04/02/202597.4199.7597.4199.41
04/03/202593.3593.3987.6588.26
04/04/202584.6685.4381.382.1
04/07/202578.6383.2776.1580
04/08/202583.0783.4878.6979.69
04/09/202579.2289.1377.9388.68
04/10/202586.1186.5881.6784.6
04/11/202584.4385.8282.0885.43
04/14/202586.3286.7783.485.49
04/15/202585.586.0683.4683.71
04/16/202583.383.5279.8980.76
04/17/202581.2582.5581.281.5
04/21/202580.3680.8278.1380.68
04/22/202581.9183.4981.6281.75
04/23/20258485.7482.6582.81
04/24/202582.3984.1481.5883.86
04/25/202583.6383.9982.4683.81
04/28/202584.3385.0683.2783.9
04/29/202583.6485.0783.284.85
04/30/202576.3780.2875.580.05
05/01/202580.7182.7180.2782.01
05/02/202582.5984.8382.0584.69
05/05/20258484.0881.5981.66
05/06/20258183.3780.6182.78
05/07/202582.9783.2382.1482.71
05/08/202583.3483.681.6982.19
05/09/202582.4182.6780.280.3
05/12/202583.6586.5483.6485.67
05/13/202585.8787.1485.186.88
05/14/202586.7187.6385.7486.54
05/15/202586.5487.7885.8287.26
05/16/202586.6286.9184.2885.57
05/19/202584.4585.1484.1184.61
05/20/202584.5286.1584.4585.59
05/21/202584.4185.5182.5182.98
05/22/202583.2284.4882.7283.97
05/23/202582.5884.8382.5784.4
05/27/202585.4387.0985.2287.01
05/28/202587.4387.684.5486
05/29/202584.985.783.784.05
05/30/202583.9484.2783.1983.95
06/02/202583.2885.383.1985.19
06/03/202585.0787.4984.486.6
06/04/202586.6388.5486.0288.11
06/05/202588.1888.4186.8686.99
06/06/202588.489.8988.2489.64
06/09/202589.0891.1489.0890.67
06/10/202589.991.8989.5391.43
06/11/202592.1195.919295.39
06/12/202594.6895.0793.9794.32
06/13/202593.594.6193.1693.26
06/16/202593.9894.4392.9493.48
06/17/202593.1693.2190.7991.59
06/18/202591.8892.5891.2392.28
06/20/202593.0893.892.493.12
06/23/202593.293.2190.7492.34
06/24/202592.9193.8490.3191.5
06/25/202591.769290.6291.1
06/26/202592.192.290.4291.84
06/27/202591.7792.7290.3392.11
06/30/202592.4294.1691.0891.63
07/01/202591.5495.8691.5494.92
07/02/202595.2895.393.3594.18
07/03/202594.294.6593.7694.44
07/07/202594.1694.9592.9793.64
07/08/202594.0695.7593.7894.94
07/09/202597.5597.8994.6695.25
07/10/202594.8895.7493.5595.15
07/11/202594.3795.3294.1494.94
07/14/202593.6893.9692.2793.42
07/15/202593.6294.392.1592.48
07/16/202592.6693.2891.5692.51
07/17/202590.7393.2990.5793.19
07/18/202594.0494.4693.2593.8
07/21/202594.395.2992.6192.66
07/22/202592.9597.1692.8596.94
07/23/202597.3598.1895.5495.92
07/24/202595.595.5893.4293.7
07/25/202593.494.4892.3194.42
07/28/202594.9395.7493.4693.67
07/29/202593.2594.3991.7892.96
07/30/202597.8398.8990.0792.76
07/31/202591.693.0788.4389.16
08/01/202588.3988.585.4986.86
08/04/202587.0890.1186.9489.78
08/05/202589.6590.5689.3190.2
08/06/202590.2190.3688.8288.99
08/07/202589.7391.3689.4991.02
08/08/202590.7792.2190.7592.12
08/11/202592.0492.4490.4991.74
08/12/202593.4494.8593.0893.37
08/13/202593.1894.6992.7494.18
08/14/202593.6193.6192.0893.06
08/15/202592.5592.7390.3790.6
08/18/202590.3193.5889.992.54
08/19/202592.5492.9790.7390.93
08/20/202590.9691.3289.4589.51
08/21/202589.0389.1988.1188.56
08/22/202589.1389.8588.3188.38
08/25/202588.2288.3285.7185.81
08/26/202585.8987.285.5786.63
08/27/202586.6388.3186.587.66
08/28/202588.2288.4687.688.02
08/29/20258888.5787.488.19
09/02/202587.8489.9987.1889.78
09/03/202589.489.4886.2987.25
09/04/202587.1787.7786.3987.01
09/05/202586.8687.3585.0685.43
09/08/202585.585.583.6884.17
09/09/202584.284.6883.2783.81
09/10/202583.878482.7782.88
09/11/202583.2983.9382.1382.36
09/12/202582.3782.5481.281.9
09/15/202582.0883.8781.9882.68
09/16/202583.0384.738384.37
09/17/202584.4884.8682.9683.22
09/18/202583.1483.682.6383.42
09/19/202584.1385.2283.3884.56
09/22/202584.2385.483.6985.29
09/23/202585.1586.1884.8585.69
09/24/202585.5885.6584.1384.27
09/25/202584.5484.6782.8983.83
09/26/202583.8584.6282.983.39
09/29/202583.6585.8483.5585.64
09/30/202585.2385.2584.1884.6
10/01/202584.4685.1483.9684.4
10/02/202584.2587.2684.0386.72
10/03/202586.586.985.9686.42
10/06/202586.2986.2982.0682.11
10/07/202582.1682.4680.7981.29
10/08/202581.1381.1379.9380.04
10/09/202580.1280.4679.4379.78
10/10/202579.6681.2178.4178.46
10/13/202578.8580.4478.5180.03
10/14/202579.2581.4879.0381.15
10/15/202581.783.3281.5782.86
10/16/202583.284.8983.0484.34
10/17/202584.2585.9484.0285.36
10/20/202585.6986.3484.4384.53
10/21/202584.1486.5183.6585.9
10/22/202585.768684.985.5
10/23/202585.4885.984.9885.44
10/24/202586.186.8485.8686.09
10/27/202586.2887.4486.1187.22
10/28/202586.987.5485.3185.43
10/29/202584.1484.8983.2884.17
10/30/202582.2386.0581.2583.15
10/31/202582.7782.7880.2280.87
11/03/202580.9381.9280.680.96
11/04/202581.1881.277.9979.6
11/05/202579.683.1179.0482.88
11/06/202582.5783.8581.8682.22
11/07/202582.3485.9581.7685.57
11/10/202586.0686.1584.0384.6
11/11/202584.9887.0484.986.42
11/12/202587.6389.0687.1387.26
11/13/202586.7687.2986.1986.44
11/14/202585.6186.58484.78
11/17/202585.1986.8583.4583.69
11/18/202583.6183.8482.3483.33
11/19/202583.2684.3983.0383.68
11/20/202584.0385.2382.5482.62
11/21/202582.5286.5882.5285.35
11/24/202585.2685.5982.8383.34
11/25/202582.8386.0282.8285.91
11/26/202585.587.2985.586.7
11/28/202587.0387.2886.487.11
12/01/202586.2186.584.7784.91
12/02/202585.038684.2285.2
12/03/202585.0387.584.9787.11
12/04/202587.387.8784.7585
12/05/202584.9186.5184.885.12
12/08/202585.1385.583.1483.41
12/09/202583.3283.3382.0282.28
12/10/202582.218481.9783.85
12/11/202584.228583.7484.74
12/12/202585.1185.9384.8685.35
12/15/20258687.5684.6685.4
12/16/202585.6486.5484.7285.08
12/17/202584.5785.8384.585.21
12/18/202587.6990.5887.389.42
12/19/202589.2289.2688.2588.33
12/22/202588.1688.6286.0486.17
12/23/202586.0286.1483.3883.86
12/24/202583.8484.6283.4784.57
12/26/202584.5885.1684.4285.08
12/29/202585.1286.7984.9885.57
12/30/202585.2485.7585.0585.25
12/31/202585.1185.1884.1284.21