5 DAY PERFORMANCE
+0.73%
1 MONTH PERFORMANCE
-7.26%
3 MONTH PERFORMANCE
-3.38%
6 MONTH PERFORMANCE
+22.08%
YEAR-TO-DATE PERFORMANCE
+1.74%
1 YEAR PERFORMANCE
-0.16%
Starbucks Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $92.78 | $92.84 (0.06%) | $93.65 | $91.86 | 6.36 M | $104.71 B |
| 01/06/2025 | $92.04 | $93.13 (1.18%) | $94.50 | $91.94 | 8.77 M | $105.92 B |
| 01/03/2025 | $92.40 | $92.58 (0.19%) | $93.12 | $91.80 | 4.97 M | $105.29 B |
| 01/02/2025 | $91.55 | $92.17 (0.68%) | $92.66 | $91.41 | 8.64 M | $104.82 B |
| 12/31/2024 | $90.73 | $91.25 (0.57%) | $91.77 | $90.59 | 4.22 M | $103.78 B |
| 12/30/2024 | $91.29 | $90.58 (-0.78%) | $91.32 | $89.84 | 8.40 M | $103.02 B |
| 12/27/2024 | $90.90 | $92.25 (1.49%) | $93.20 | $90.88 | 8.20 M | $104.92 B |
| 12/26/2024 | $89.37 | $91.86 (2.79%) | $92.05 | $89.37 | 7.54 M | $104.47 B |
| 12/24/2024 | $87.40 | $89.91 (2.87%) | $89.92 | $87.17 | 5.42 M | $102.25 B |
| 12/23/2024 | $87.50 | $87.44 (-0.07%) | $87.88 | $86.30 | 11.20 M | $99.45 B |
| 12/20/2024 | $87.86 | $87.97 (0.13%) | $89.16 | $87.07 | 26.48 M | $100.05 B |
| 12/19/2024 | $90.24 | $88.76 (-1.64%) | $91.58 | $88.67 | 14.63 M | $100.95 B |
| 12/18/2024 | $91.77 | $89.90 (-2.04%) | $92.25 | $89.64 | 10.89 M | $102.24 B |
| 12/17/2024 | $93.01 | $92.09 (-0.99%) | $93.94 | $92.05 | 8.54 M | $104.73 B |
| 12/16/2024 | $96.95 | $93.12 (-3.95%) | $97.00 | $93.10 | 12.40 M | $105.91 B |
| 12/13/2024 | $97.34 | $97.42 (0.08%) | $98.08 | $96.94 | 5.91 M | $110.80 B |
| 12/12/2024 | $98.22 | $97.82 (-0.41%) | $98.97 | $97.42 | 6.38 M | $111.25 B |
| 12/11/2024 | $98.50 | $98.42 (-0.08%) | $99.39 | $97.98 | 8.01 M | $111.93 B |
| 12/10/2024 | $99.14 | $98.16 (-0.99%) | $99.25 | $97.94 | 8.19 M | $111.64 B |
| 12/09/2024 | $100.07 | $99.31 (-0.76%) | $100.57 | $98.52 | 7.27 M | $112.95 B |
| 12/06/2024 | $98.93 | $100.11 (1.19%) | $100.62 | $98.44 | 6.30 M | $113.86 B |
| 12/05/2024 | $101.00 | $99.23 (-1.75%) | $101.30 | $99.19 | 7.19 M | $112.85 B |
| 12/04/2024 | $100.89 | $100.70 (-0.19%) | $101.99 | $100.37 | 6.15 M | $114.53 B |
| 12/03/2024 | $101.09 | $101.57 (0.47%) | $102.12 | $99.89 | 7.10 M | $115.52 B |
| 12/02/2024 | $102.00 | $101.51 (-0.48%) | $102.21 | $99.87 | 6.10 M | $115.45 B |
| 11/29/2024 | $101.37 | $102.46 (1.08%) | $102.50 | $101.27 | 3.42 M | $116.53 B |
| 11/27/2024 | $100.75 | $101.51 (0.75%) | $102.03 | $100.72 | 4.86 M | $115.45 B |
| 11/26/2024 | $101.99 | $100.68 (-1.28%) | $102.09 | $100.47 | 6.56 M | $114.50 B |
| 11/25/2024 | $102.93 | $101.84 (-1.06%) | $103.32 | $101.78 | 8.84 M | $115.82 B |
| 11/22/2024 | $100.00 | $102.50 (2.5%) | $102.56 | $99.77 | 6.56 M | $116.57 B |
| 11/21/2024 | $99.50 | $100.06 (0.56%) | $100.33 | $98.49 | 6.76 M | $113.80 B |
| 11/20/2024 | $98.00 | $98.26 (0.27%) | $98.75 | $97.11 | 7.53 M | $111.75 B |
| 11/19/2024 | $99.79 | $98.35 (-1.44%) | $100.30 | $98.20 | 9.18 M | $111.85 B |
| 11/18/2024 | $98.44 | $100.40 (1.99%) | $100.61 | $97.93 | 7.04 M | $114.18 B |
| 11/15/2024 | $99.10 | $98.42 (-0.69%) | $100.22 | $97.99 | 8.12 M | $111.93 B |
| 11/14/2024 | $99.43 | $99.23 (-0.2%) | $100.02 | $99.14 | 6.44 M | $112.85 B |
| 11/13/2024 | $97.35 | $99.80 (2.52%) | $99.94 | $96.23 | 8.82 M | $113.50 B |
| 11/12/2024 | $100.13 | $98.80 (-1.33%) | $100.54 | $98.42 | 8.44 M | $112.37 B |
| 11/11/2024 | $98.00 | $100.31 (2.36%) | $101.41 | $97.95 | 10.31 M | $114.08 B |
| 11/08/2024 | $96.11 | $97.55 (1.5%) | $97.64 | $96.03 | 6.12 M | $110.94 B |
| 11/07/2024 | $96.06 | $96.12 (0.06%) | $96.69 | $95.76 | 6.20 M | $109.32 B |
| 11/06/2024 | $96.97 | $96.08 (-0.92%) | $98.23 | $94.78 | 9.71 M | $109.27 B |
| 11/05/2024 | $96.86 | $97.09 (0.24%) | $97.47 | $96.15 | 6.35 M | $110.42 B |
| 11/04/2024 | $98.59 | $97.03 (-1.58%) | $98.81 | $96.70 | 7.05 M | $110.35 B |
| 11/01/2024 | $97.60 | $98.87 (1.3%) | $99.80 | $97.37 | 8.86 M | $112.44 B |
| 10/31/2024 | $97.32 | $97.70 (0.39%) | $99.00 | $95.35 | 12.01 M | $111.11 B |
| 10/30/2024 | $97.37 | $97.32 (-0.05%) | $98.15 | $96.80 | 9.19 M | $110.68 B |
| 10/29/2024 | $97.74 | $97.39 (-0.36%) | $98.05 | $96.35 | 7.66 M | $110.76 B |
| 10/28/2024 | $97.65 | $98.02 (0.38%) | $99.14 | $97.55 | 6.79 M | $111.48 B |
| 10/25/2024 | $97.22 | $97.31 (0.09%) | $97.96 | $96.43 | 9.67 M | $110.67 B |
| 10/24/2024 | $97.69 | $97.15 (-0.55%) | $99.42 | $96.85 | 9.83 M | $110.49 B |
| 10/23/2024 | $93.87 | $97.65 (4.03%) | $97.72 | $93.69 | 18.86 M | $111.06 B |
| 10/22/2024 | $96.35 | $96.82 (0.49%) | $97.19 | $95.94 | 6.67 M | $110.11 B |
| 10/21/2024 | $96.95 | $96.45 (-0.52%) | $97.20 | $95.89 | 3.99 M | $109.69 B |
| 10/18/2024 | $95.68 | $96.84 (1.21%) | $96.85 | $95.04 | 6.18 M | $110.14 B |
| 10/17/2024 | $95.33 | $95.27 (-0.06%) | $96.19 | $94.78 | 5.58 M | $108.35 B |
| 10/16/2024 | $95.45 | $95.46 (0.01%) | $95.84 | $94.09 | 7.54 M | $108.57 B |
| 10/15/2024 | $94.67 | $95.04 (0.39%) | $95.97 | $94.57 | 6.26 M | $108.09 B |
| 10/14/2024 | $95.41 | $94.76 (-0.68%) | $95.53 | $94.34 | 4.12 M | $107.77 B |
| 10/11/2024 | $94.14 | $95.55 (1.5%) | $95.96 | $94.01 | 4.83 M | $108.67 B |
| 10/10/2024 | $95.42 | $93.88 (-1.61%) | $95.48 | $93.76 | 5.46 M | $106.77 B |
| 10/09/2024 | $96.48 | $95.88 (-0.62%) | $96.48 | $95.46 | 3.34 M | $109.04 B |
| 10/08/2024 | $96.05 | $96.21 (0.17%) | $96.88 | $95.28 | 6.60 M | $109.42 B |
| 10/07/2024 | $96.19 | $96.09 (-0.1%) | $96.52 | $95.36 | 7.48 M | $109.28 B |