5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
-14.42%
3 MONTH PERFORMANCE
+6.21%
6 MONTH PERFORMANCE
+0.64%
YEAR-TO-DATE PERFORMANCE
+7.38%
1 YEAR PERFORMANCE
+7.08%
Starbucks Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/26/2025 | $96.00 | $97.97 (2.05%) | $98.39 | $96.00 | 9.56 M | $111.17 B |
| 03/25/2025 | $96.19 | $95.88 (-0.32%) | $96.97 | $94.77 | 6.98 M | $108.80 B |
| 03/24/2025 | $98.03 | $95.72 (-2.36%) | $98.20 | $95.63 | 8.27 M | $108.61 B |
| 03/21/2025 | $97.94 | $97.07 (-0.89%) | $98.01 | $96.29 | 11.37 M | $110.15 B |
| 03/20/2025 | $98.85 | $99.28 (0.44%) | $99.69 | $98.67 | 5.95 M | $112.65 B |
| 03/19/2025 | $98.27 | $99.19 (0.94%) | $99.53 | $97.95 | 4.98 M | $112.55 B |
| 03/18/2025 | $99.23 | $98.28 (-0.96%) | $99.37 | $97.68 | 7.42 M | $111.52 B |
| 03/17/2025 | $97.71 | $99.08 (1.4%) | $99.45 | $97.00 | 10.13 M | $112.43 B |
| 03/14/2025 | $96.52 | $98.11 (1.65%) | $98.25 | $96.16 | 8.24 M | $111.33 B |
| 03/13/2025 | $98.71 | $96.04 (-2.7%) | $98.87 | $95.93 | 9.27 M | $108.98 B |
| 03/12/2025 | $100.30 | $98.69 (-1.61%) | $100.30 | $96.97 | 9.46 M | $111.98 B |
| 03/11/2025 | $101.89 | $99.58 (-2.27%) | $103.00 | $99.00 | 10.66 M | $112.99 B |
| 03/10/2025 | $105.73 | $101.13 (-4.35%) | $106.00 | $99.80 | 15.82 M | $114.75 B |
| 03/07/2025 | $104.73 | $106.48 (1.67%) | $106.86 | $103.44 | 11.64 M | $120.82 B |
| 03/06/2025 | $110.01 | $105.47 (-4.13%) | $110.43 | $104.91 | 16.32 M | $119.68 B |
| 03/05/2025 | $111.57 | $111.69 (0.11%) | $112.52 | $110.21 | 11.93 M | $126.73 B |
| 03/04/2025 | $114.99 | $112.06 (-2.55%) | $115.27 | $112.00 | 12.48 M | $127.15 B |
| 03/03/2025 | $116.04 | $115.41 (-0.54%) | $117.46 | $114.10 | 9.23 M | $130.96 B |
| 02/28/2025 | $115.06 | $115.81 (0.65%) | $116.09 | $114.27 | 11.47 M | $131.41 B |
| 02/27/2025 | $113.00 | $114.49 (1.32%) | $115.70 | $112.80 | 9.01 M | $129.91 B |
| 02/26/2025 | $114.61 | $113.00 (-1.4%) | $114.79 | $112.26 | 7.47 M | $128.22 B |
| 02/25/2025 | $113.08 | $114.59 (1.34%) | $115.24 | $112.67 | 11.00 M | $130.03 B |
| 02/24/2025 | $112.34 | $113.19 (0.76%) | $113.91 | $111.89 | 13.12 M | $128.44 B |
| 02/21/2025 | $113.33 | $111.75 (-1.39%) | $114.68 | $111.63 | 9.66 M | $126.80 B |
| 02/20/2025 | $112.17 | $113.34 (1.04%) | $113.50 | $111.96 | 6.34 M | $128.61 B |
| 02/19/2025 | $112.44 | $112.49 (0.04%) | $113.34 | $112.34 | 8.27 M | $127.64 B |
| 02/18/2025 | $111.80 | $113.03 (1.1%) | $113.36 | $111.62 | 7.57 M | $128.26 B |
| 02/14/2025 | $112.82 | $112.55 (-0.24%) | $113.47 | $112.03 | 9.12 M | $127.71 B |
| 02/13/2025 | $113.12 | $113.00 (-0.11%) | $113.40 | $111.53 | 10.05 M | $128.22 B |
| 02/12/2025 | $110.56 | $113.04 (2.24%) | $113.19 | $110.40 | 7.27 M | $128.27 B |
| 02/11/2025 | $110.88 | $111.03 (0.14%) | $112.08 | $110.61 | 4.68 M | $125.99 B |
| 02/10/2025 | $112.58 | $111.45 (-1%) | $112.58 | $111.00 | 8.35 M | $126.46 B |
| 02/07/2025 | $111.43 | $112.20 (0.69%) | $112.62 | $110.06 | 11.50 M | $127.31 B |
| 02/06/2025 | $112.05 | $111.70 (-0.31%) | $112.31 | $111.05 | 11.97 M | $126.75 B |
| 02/05/2025 | $110.18 | $112.25 (1.88%) | $112.42 | $109.86 | 12.83 M | $127.37 B |
| 02/04/2025 | $108.67 | $110.60 (1.78%) | $111.07 | $108.13 | 11.12 M | $125.50 B |
| 02/03/2025 | $105.72 | $108.16 (2.31%) | $108.44 | $105.52 | 8.89 M | $122.73 B |
| 01/31/2025 | $109.00 | $107.68 (-1.21%) | $109.36 | $107.50 | 19.14 M | $122.18 B |
| 01/30/2025 | $109.00 | $109.00 (0%) | $110.34 | $108.03 | 15.02 M | $123.68 B |
| 01/29/2025 | $102.70 | $108.58 (5.73%) | $110.08 | $102.68 | 40.77 M | $123.21 B |
| 01/28/2025 | $98.94 | $100.41 (1.49%) | $100.68 | $98.59 | 14.74 M | $113.94 B |
| 01/27/2025 | $98.52 | $100.02 (1.52%) | $100.33 | $98.10 | 9.65 M | $113.49 B |
| 01/24/2025 | $97.79 | $98.81 (1.04%) | $99.01 | $97.62 | 6.96 M | $112.38 B |
| 01/23/2025 | $98.00 | $97.99 (-0.01%) | $98.03 | $97.02 | 7.90 M | $111.44 B |
| 01/22/2025 | $97.98 | $97.73 (-0.26%) | $98.54 | $97.46 | 7.68 M | $111.15 B |
| 01/21/2025 | $95.41 | $97.98 (2.69%) | $98.58 | $95.41 | 8.80 M | $111.43 B |
| 01/17/2025 | $95.58 | $95.13 (-0.47%) | $95.86 | $95.10 | 8.36 M | $108.19 B |
| 01/16/2025 | $92.87 | $94.43 (1.68%) | $94.77 | $92.87 | 6.55 M | $107.40 B |
| 01/15/2025 | $94.10 | $93.08 (-1.08%) | $94.47 | $92.95 | 4.55 M | $105.86 B |
| 01/14/2025 | $94.01 | $93.07 (-1%) | $94.89 | $92.52 | 6.41 M | $105.85 B |
| 01/13/2025 | $92.27 | $93.51 (1.34%) | $93.59 | $91.38 | 6.91 M | $106.35 B |
| 01/10/2025 | $92.19 | $92.25 (0.07%) | $92.79 | $91.93 | 6.55 M | $104.92 B |
| 01/08/2025 | $92.97 | $92.60 (-0.4%) | $93.01 | $92.01 | 6.24 M | $105.31 B |
| 01/07/2025 | $92.78 | $92.84 (0.06%) | $93.65 | $91.86 | 6.64 M | $105.59 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 |
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.
