5 DAY PERFORMANCE
-4.49%
1 MONTH PERFORMANCE
-18.51%
3 MONTH PERFORMANCE
-25.66%
6 MONTH PERFORMANCE
-19.04%
YEAR-TO-DATE PERFORMANCE
-12.27%
1 YEAR PERFORMANCE
+7.54%
Starbucks Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $76.37 | $80.05 (4.82%) | $80.28 | $75.50 | 41.15 M | $90.94 B |
| 04/29/2025 | $83.64 | $84.85 (1.45%) | $85.07 | $83.20 | 16.36 M | $96.39 B |
| 04/28/2025 | $84.33 | $83.90 (-0.51%) | $85.06 | $83.27 | 7.09 M | $95.31 B |
| 04/25/2025 | $83.63 | $83.81 (0.22%) | $83.99 | $82.46 | 5.80 M | $95.10 B |
| 04/24/2025 | $82.39 | $83.86 (1.78%) | $84.14 | $81.58 | 6.80 M | $95.16 B |
| 04/23/2025 | $84.00 | $82.81 (-1.42%) | $85.74 | $82.65 | 9.11 M | $93.96 B |
| 04/22/2025 | $81.91 | $81.75 (-0.2%) | $83.49 | $81.62 | 10.41 M | $92.76 B |
| 04/21/2025 | $80.36 | $80.68 (0.4%) | $80.82 | $78.13 | 10.60 M | $91.55 B |
| 04/17/2025 | $81.25 | $81.50 (0.31%) | $82.55 | $81.20 | 9.79 M | $92.48 B |
| 04/16/2025 | $83.30 | $80.76 (-3.05%) | $83.52 | $79.89 | 13.08 M | $91.64 B |
| 04/15/2025 | $85.50 | $83.71 (-2.09%) | $86.06 | $83.46 | 7.09 M | $94.99 B |
| 04/14/2025 | $86.32 | $85.49 (-0.96%) | $86.77 | $83.40 | 8.88 M | $97.01 B |
| 04/11/2025 | $84.43 | $85.43 (1.18%) | $85.82 | $82.08 | 10.06 M | $96.94 B |
| 04/10/2025 | $86.11 | $84.60 (-1.75%) | $86.58 | $81.67 | 16.21 M | $96.00 B |
| 04/09/2025 | $79.22 | $88.68 (11.94%) | $89.13 | $77.93 | 26.67 M | $100.63 B |
| 04/08/2025 | $83.07 | $79.69 (-4.07%) | $83.48 | $78.69 | 20.53 M | $90.42 B |
| 04/07/2025 | $78.63 | $80.00 (1.74%) | $83.27 | $76.15 | 26.10 M | $90.78 B |
| 04/04/2025 | $84.66 | $82.10 (-3.02%) | $85.43 | $81.30 | 19.70 M | $93.16 B |
| 04/03/2025 | $93.35 | $88.26 (-5.45%) | $93.39 | $87.65 | 20.49 M | $100.15 B |
| 04/02/2025 | $97.41 | $99.41 (2.05%) | $99.75 | $97.41 | 6.04 M | $112.80 B |
| 04/01/2025 | $97.85 | $98.23 (0.39%) | $98.90 | $97.13 | 5.87 M | $111.46 B |
| 03/31/2025 | $96.62 | $98.09 (1.52%) | $98.82 | $94.58 | 11.30 M | $111.30 B |
| 03/28/2025 | $98.00 | $97.73 (-0.28%) | $98.49 | $97.06 | 8.07 M | $110.89 B |
| 03/27/2025 | $97.90 | $98.85 (0.97%) | $99.92 | $97.54 | 9.14 M | $112.17 B |
| 03/26/2025 | $96.00 | $97.97 (2.05%) | $98.39 | $96.00 | 9.57 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 |
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.
