5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
-0.09%
3 MONTH PERFORMANCE
+7.86%
6 MONTH PERFORMANCE
-17.07%
YEAR-TO-DATE PERFORMANCE
+2.29%
1 YEAR PERFORMANCE
-0.60%
Starbucks Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $93.38 | $93.43 (0.05%) | $93.53 | $92.08 | 2.60 M | $106.19 B |
| 08/13/2025 | $93.18 | $94.18 (1.07%) | $94.69 | $92.74 | 6.49 M | $107.03 B |
| 08/12/2025 | $93.44 | $93.37 (-0.07%) | $94.85 | $93.08 | 9.67 M | $106.11 B |
| 08/11/2025 | $92.04 | $91.74 (-0.33%) | $92.44 | $90.49 | 9.50 M | $104.25 B |
| 08/08/2025 | $90.77 | $92.12 (1.49%) | $92.21 | $90.75 | 8.04 M | $104.69 B |
| 08/07/2025 | $89.73 | $91.02 (1.44%) | $91.36 | $89.49 | 9.89 M | $103.44 B |
| 08/06/2025 | $90.21 | $88.99 (-1.35%) | $90.36 | $88.82 | 7.87 M | $101.13 B |
| 08/05/2025 | $89.65 | $90.20 (0.61%) | $90.56 | $89.31 | 6.99 M | $102.50 B |
| 08/04/2025 | $87.08 | $89.78 (3.1%) | $90.11 | $86.94 | 12.50 M | $102.03 B |
| 08/01/2025 | $88.39 | $86.86 (-1.73%) | $88.50 | $85.49 | 16.22 M | $98.71 B |
| 07/31/2025 | $91.60 | $89.16 (-2.66%) | $93.07 | $88.43 | 16.57 M | $101.32 B |
| 07/30/2025 | $97.83 | $92.76 (-5.18%) | $98.89 | $90.07 | 44.79 M | $105.41 B |
| 07/29/2025 | $93.25 | $92.96 (-0.31%) | $94.39 | $91.78 | 20.92 M | $105.64 B |
| 07/28/2025 | $94.93 | $93.67 (-1.33%) | $95.74 | $93.46 | 10.33 M | $106.45 B |
| 07/25/2025 | $93.40 | $94.42 (1.09%) | $94.48 | $92.31 | 7.22 M | $107.26 B |
| 07/24/2025 | $95.50 | $93.70 (-1.88%) | $95.58 | $93.42 | 7.90 M | $106.44 B |
| 07/23/2025 | $97.35 | $95.92 (-1.47%) | $98.18 | $95.54 | 11.28 M | $108.97 B |
| 07/22/2025 | $92.95 | $96.94 (4.29%) | $97.16 | $92.85 | 9.99 M | $110.12 B |
| 07/21/2025 | $94.30 | $92.66 (-1.74%) | $95.29 | $92.61 | 7.22 M | $105.26 B |
| 07/18/2025 | $94.04 | $93.80 (-0.26%) | $94.46 | $93.25 | 5.17 M | $106.56 B |
| 07/17/2025 | $90.73 | $93.19 (2.71%) | $93.29 | $90.57 | 8.59 M | $105.86 B |
| 07/16/2025 | $92.66 | $92.51 (-0.16%) | $93.28 | $91.56 | 7.14 M | $105.09 B |
| 07/15/2025 | $93.62 | $92.48 (-1.22%) | $94.30 | $92.15 | 8.57 M | $105.06 B |
| 07/14/2025 | $93.68 | $93.42 (-0.28%) | $93.96 | $92.27 | 6.05 M | $106.13 B |
| 07/11/2025 | $94.37 | $94.94 (0.6%) | $95.32 | $94.14 | 6.34 M | $107.85 B |
| 07/10/2025 | $94.88 | $95.15 (0.28%) | $95.74 | $93.55 | 6.92 M | $108.09 B |
| 07/09/2025 | $97.55 | $95.25 (-2.36%) | $97.89 | $94.66 | 8.32 M | $108.20 B |
| 07/08/2025 | $94.06 | $94.94 (0.94%) | $95.75 | $93.78 | 6.99 M | $107.85 B |
| 07/07/2025 | $94.16 | $93.64 (-0.55%) | $94.95 | $92.97 | 5.31 M | $106.38 B |
| 07/03/2025 | $94.20 | $94.44 (0.25%) | $94.65 | $93.76 | 3.56 M | $107.28 B |
| 07/02/2025 | $95.28 | $94.18 (-1.15%) | $95.30 | $93.35 | 7.94 M | $106.99 B |
| 07/01/2025 | $91.54 | $94.92 (3.69%) | $95.86 | $91.54 | 9.83 M | $107.83 B |
| 06/30/2025 | $92.42 | $91.63 (-0.85%) | $94.16 | $91.08 | 10.08 M | $104.09 B |
| 06/27/2025 | $91.77 | $92.11 (0.37%) | $92.72 | $90.33 | 21.49 M | $104.64 B |
| 06/26/2025 | $92.10 | $91.84 (-0.28%) | $92.20 | $90.42 | 6.57 M | $104.33 B |
| 06/25/2025 | $91.76 | $91.10 (-0.72%) | $92.00 | $90.62 | 6.93 M | $103.49 B |
| 06/24/2025 | $92.91 | $91.50 (-1.52%) | $93.84 | $90.31 | 11.37 M | $103.94 B |
| 06/23/2025 | $93.20 | $92.34 (-0.92%) | $93.21 | $90.74 | 7.53 M | $104.90 B |
| 06/20/2025 | $93.08 | $93.12 (0.04%) | $93.80 | $92.40 | 9.20 M | $105.78 B |
| 06/18/2025 | $91.88 | $92.28 (0.44%) | $92.58 | $91.23 | 7.32 M | $104.83 B |
| 06/17/2025 | $93.16 | $91.59 (-1.69%) | $93.21 | $90.79 | 6.18 M | $104.05 B |
| 06/16/2025 | $93.98 | $93.48 (-0.53%) | $94.43 | $92.94 | 5.87 M | $106.19 B |
| 06/13/2025 | $93.50 | $93.26 (-0.26%) | $94.61 | $93.16 | 7.12 M | $105.94 B |
| 06/12/2025 | $94.68 | $94.32 (-0.38%) | $95.07 | $93.97 | 7.18 M | $107.15 B |
| 06/11/2025 | $92.11 | $95.39 (3.56%) | $95.91 | $92.00 | 14.84 M | $108.36 B |
| 06/10/2025 | $89.90 | $91.43 (1.7%) | $91.89 | $89.53 | 6.91 M | $103.86 B |
| 06/09/2025 | $89.08 | $90.67 (1.78%) | $91.14 | $89.08 | 8.10 M | $103.00 B |
| 06/06/2025 | $88.40 | $89.64 (1.4%) | $89.89 | $88.24 | 8.77 M | $101.83 B |
| 06/05/2025 | $88.18 | $86.99 (-1.35%) | $88.41 | $86.86 | 8.48 M | $98.82 B |
| 06/04/2025 | $86.63 | $88.11 (1.71%) | $88.54 | $86.02 | 8.74 M | $100.09 B |
| 06/03/2025 | $85.07 | $86.60 (1.8%) | $87.49 | $84.40 | 8.29 M | $98.38 B |
| 06/02/2025 | $83.28 | $85.19 (2.29%) | $85.30 | $83.19 | 8.26 M | $96.78 B |
| 05/30/2025 | $83.94 | $83.95 (0.01%) | $84.27 | $83.19 | 7.39 M | $95.37 B |
| 05/29/2025 | $84.90 | $84.05 (-1%) | $85.70 | $83.70 | 10.31 M | $95.48 B |
| 05/28/2025 | $87.43 | $86.00 (-1.64%) | $87.60 | $84.54 | 12.33 M | $97.70 B |
| 05/27/2025 | $85.43 | $87.01 (1.85%) | $87.09 | $85.22 | 10.92 M | $98.84 B |
| 05/23/2025 | $82.58 | $84.40 (2.2%) | $84.83 | $82.57 | 7.09 M | $95.88 B |
| 05/22/2025 | $83.22 | $83.97 (0.9%) | $84.48 | $82.72 | 8.44 M | $95.39 B |
| 05/21/2025 | $84.41 | $82.98 (-1.69%) | $85.51 | $82.51 | 10.88 M | $94.27 B |
| 05/20/2025 | $84.52 | $85.59 (1.27%) | $86.15 | $84.45 | 9.31 M | $97.23 B |
| 05/19/2025 | $84.45 | $84.61 (0.19%) | $85.14 | $84.11 | 9.57 M | $96.12 B |
| 05/16/2025 | $86.62 | $85.57 (-1.21%) | $86.91 | $84.28 | 13.11 M | $97.21 B |
| 05/15/2025 | $86.54 | $87.26 (0.83%) | $87.78 | $85.82 | 13.72 M | $99.13 B |
| 05/14/2025 | $86.71 | $86.54 (-0.2%) | $87.63 | $85.74 | 12.74 M | $98.31 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.
