5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
+3.22%
3 MONTH PERFORMANCE
+0.14%
6 MONTH PERFORMANCE
-1.66%
YEAR-TO-DATE PERFORMANCE
-6.25%
1 YEAR PERFORMANCE
-13.79%
Starbucks Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $84.93 | $85.56 (0.74%) | $86.51 | $84.84 | 4.06 M | $97.61 B |
| 12/04/2025 | $87.30 | $85.00 (-2.63%) | $87.87 | $84.75 | 10.56 M | $96.98 B |
| 12/03/2025 | $85.03 | $87.11 (2.45%) | $87.50 | $84.97 | 9.30 M | $99.38 B |
| 12/02/2025 | $85.03 | $85.20 (0.2%) | $86.00 | $84.22 | 9.00 M | $97.20 B |
| 12/01/2025 | $86.21 | $84.91 (-1.51%) | $86.50 | $84.77 | 8.75 M | $96.87 B |
| 11/28/2025 | $87.03 | $87.11 (0.09%) | $87.28 | $86.40 | 3.68 M | $99.38 B |
| 11/26/2025 | $85.50 | $86.70 (1.4%) | $87.29 | $85.50 | 7.60 M | $98.92 B |
| 11/25/2025 | $82.83 | $85.91 (3.72%) | $86.02 | $82.82 | 9.27 M | $98.01 B |
| 11/24/2025 | $85.26 | $83.34 (-2.25%) | $85.59 | $82.83 | 10.81 M | $95.08 B |
| 11/21/2025 | $82.52 | $85.35 (3.43%) | $86.58 | $82.52 | 10.23 M | $97.38 B |
| 11/20/2025 | $84.03 | $82.62 (-1.68%) | $85.23 | $82.54 | 8.97 M | $94.26 B |
| 11/19/2025 | $83.26 | $83.68 (0.5%) | $84.39 | $83.03 | 6.20 M | $95.47 B |
| 11/18/2025 | $83.61 | $83.33 (-0.33%) | $83.84 | $82.34 | 7.19 M | $95.07 B |
| 11/17/2025 | $85.19 | $83.69 (-1.76%) | $86.85 | $83.45 | 8.55 M | $95.48 B |
| 11/14/2025 | $85.61 | $84.78 (-0.97%) | $86.50 | $84.00 | 13.43 M | $96.73 B |
| 11/13/2025 | $86.76 | $86.44 (-0.37%) | $87.29 | $86.19 | 10.51 M | $98.62 B |
| 11/12/2025 | $87.63 | $87.26 (-0.42%) | $89.06 | $87.13 | 11.98 M | $99.55 B |
| 11/11/2025 | $84.98 | $86.42 (1.69%) | $87.04 | $84.90 | 9.58 M | $98.60 B |
| 11/10/2025 | $86.06 | $84.60 (-1.7%) | $86.15 | $84.03 | 10.51 M | $96.52 B |
| 11/07/2025 | $82.34 | $85.57 (3.92%) | $85.95 | $81.76 | 15.01 M | $97.63 B |
| 11/06/2025 | $82.57 | $82.22 (-0.42%) | $83.85 | $81.86 | 10.38 M | $93.80 B |
| 11/05/2025 | $79.60 | $82.88 (4.12%) | $83.11 | $79.04 | 18.00 M | $94.56 B |
| 11/04/2025 | $81.18 | $79.60 (-1.95%) | $81.20 | $77.99 | 17.77 M | $90.82 B |
| 11/03/2025 | $80.93 | $80.96 (0.04%) | $81.92 | $80.60 | 9.53 M | $92.37 B |
| 10/31/2025 | $82.77 | $80.87 (-2.3%) | $82.78 | $80.22 | 13.60 M | $92.26 B |
| 10/30/2025 | $82.23 | $83.15 (1.12%) | $86.05 | $81.25 | 18.34 M | $94.87 B |
| 10/29/2025 | $84.14 | $84.17 (0.04%) | $84.89 | $83.28 | 13.88 M | $96.03 B |
| 10/28/2025 | $86.90 | $85.43 (-1.69%) | $87.54 | $85.31 | 11.55 M | $97.47 B |
| 10/27/2025 | $86.28 | $87.22 (1.09%) | $87.44 | $86.11 | 7.16 M | $99.51 B |
| 10/24/2025 | $86.10 | $86.09 (-0.01%) | $86.84 | $85.86 | 5.84 M | $97.83 B |
| 10/23/2025 | $85.48 | $85.44 (-0.05%) | $85.90 | $84.98 | 4.57 M | $97.09 B |
| 10/22/2025 | $85.76 | $85.50 (-0.3%) | $86.00 | $84.90 | 5.29 M | $97.16 B |
| 10/21/2025 | $84.14 | $85.90 (2.09%) | $86.51 | $83.65 | 8.26 M | $97.62 B |
| 10/20/2025 | $85.69 | $84.53 (-1.35%) | $86.34 | $84.43 | 7.68 M | $96.06 B |
| 10/17/2025 | $84.25 | $85.36 (1.32%) | $85.94 | $84.02 | 8.53 M | $97.00 B |
| 10/16/2025 | $83.20 | $84.34 (1.37%) | $84.89 | $83.04 | 11.55 M | $95.84 B |
| 10/15/2025 | $81.70 | $82.86 (1.42%) | $83.32 | $81.57 | 11.09 M | $94.16 B |
| 10/14/2025 | $79.25 | $81.15 (2.4%) | $81.48 | $79.03 | 7.51 M | $92.22 B |
| 10/13/2025 | $78.85 | $80.03 (1.5%) | $80.44 | $78.51 | 8.05 M | $90.95 B |
| 10/10/2025 | $79.66 | $78.46 (-1.51%) | $81.21 | $78.41 | 11.13 M | $89.16 B |
| 10/09/2025 | $80.12 | $79.78 (-0.42%) | $80.46 | $79.43 | 9.08 M | $90.66 B |
| 10/08/2025 | $81.13 | $80.04 (-1.34%) | $81.13 | $79.93 | 12.40 M | $90.96 B |
| 10/07/2025 | $82.16 | $81.29 (-1.06%) | $82.46 | $80.79 | 10.07 M | $92.38 B |
| 10/06/2025 | $86.29 | $82.11 (-4.84%) | $86.29 | $82.06 | 15.00 M | $93.31 B |
| 10/03/2025 | $86.50 | $86.42 (-0.09%) | $86.90 | $85.96 | 7.63 M | $98.21 B |
| 10/02/2025 | $84.25 | $86.72 (2.93%) | $87.26 | $84.03 | 9.46 M | $98.55 B |
| 10/01/2025 | $84.46 | $84.40 (-0.07%) | $85.14 | $83.96 | 8.16 M | $95.91 B |
| 09/30/2025 | $85.23 | $84.60 (-0.74%) | $85.25 | $84.18 | 7.57 M | $96.14 B |
| 09/29/2025 | $83.65 | $85.64 (2.38%) | $85.84 | $83.55 | 11.22 M | $97.32 B |
| 09/26/2025 | $83.85 | $83.39 (-0.55%) | $84.62 | $82.90 | 6.96 M | $94.76 B |
| 09/25/2025 | $84.54 | $83.83 (-0.84%) | $84.67 | $82.89 | 8.67 M | $95.26 B |
| 09/24/2025 | $85.58 | $84.27 (-1.53%) | $85.65 | $84.13 | 9.66 M | $95.76 B |
| 09/23/2025 | $85.15 | $85.69 (0.63%) | $86.18 | $84.85 | 8.77 M | $97.38 B |
| 09/22/2025 | $84.23 | $85.29 (1.26%) | $85.40 | $83.69 | 7.88 M | $96.92 B |
| 09/19/2025 | $84.13 | $84.56 (0.51%) | $85.22 | $83.38 | 15.32 M | $96.09 B |
| 09/18/2025 | $83.14 | $83.42 (0.34%) | $83.60 | $82.63 | 7.16 M | $94.80 B |
| 09/17/2025 | $84.48 | $83.22 (-1.49%) | $84.86 | $82.96 | 6.63 M | $94.57 B |
| 09/16/2025 | $83.03 | $84.37 (1.61%) | $84.73 | $83.00 | 10.24 M | $95.88 B |
| 09/15/2025 | $82.08 | $82.68 (0.73%) | $83.87 | $81.98 | 9.69 M | $93.96 B |
| 09/12/2025 | $82.37 | $81.90 (-0.57%) | $82.54 | $81.20 | 10.00 M | $93.07 B |
| 09/11/2025 | $83.29 | $82.36 (-1.12%) | $83.93 | $82.13 | 12.05 M | $93.59 B |
| 09/10/2025 | $83.87 | $82.88 (-1.18%) | $84.00 | $82.77 | 8.11 M | $94.18 B |
| 09/09/2025 | $84.20 | $83.81 (-0.46%) | $84.68 | $83.27 | 8.64 M | $95.24 B |
| 09/08/2025 | $85.50 | $84.17 (-1.56%) | $85.50 | $83.68 | 9.21 M | $95.65 B |
| 09/05/2025 | $86.86 | $85.43 (-1.65%) | $87.35 | $85.06 | 9.05 M | $97.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
