Dark

SBUX
Starbucks Corp
stock NASDAQ

At Close

Sep 25, 2026 3:59:57 PM EDT

94.87USD+1.303%(+1.22)7,284,234

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

94.09USD+0.470%(+0.44)12,635

After-hours

Sep 25, 2026 4:39:30 PM EDT

94.70USD-0.179%(-0.17)745,877

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	94.1000	94.9200	93.5300	94.8600	+1.292%	7,284,234	0.000%
2026-09-24	93.9000	94.5000	92.7600	93.6500	-0.521%	7,232,567	+1.292%
2026-09-23	95.0200	95.5000	93.1500	94.1400	-1.020%	8,256,596	+0.765%
2026-09-22	95.9200	96.0800	94.6300	95.1100	+0.221%	8,288,212	-0.263%
2026-09-21	95.1300	96.4400	93.6250	94.9000	-0.970%	7,182,391	-0.042%
2026-09-18	96.4000	96.5600	95.1100	95.8300	-0.869%	13,095,211	-1.012%
2026-09-17	98.1100	98.6800	96.3000	96.6700	-0.688%	6,641,992	-1.872%
2026-09-16	97.3850	98.3400	96.0700	97.3400	+0.787%	9,301,999	-2.548%
2026-09-15	98.9000	98.9000	96.0400	96.5800	-2.513%	6,804,164	-1.781%
2026-09-14	98.7900	99.8800	98.2000	99.0700	+0.334%	5,816,291	-4.250%
2026-09-11	100.2750	100.4100	98.4600	98.7400	-0.484%	5,578,922	-3.930%
2026-09-10	100.3700	101.6700	98.7800	99.2200	-0.820%	6,981,159	-4.394%
2026-09-09	100.6400	101.0800	99.6900	100.0400	-1.931%	5,932,035	-5.178%
2026-09-08	104.6800	104.7600	101.7500	102.0100	-2.355%	6,257,574	-7.009%
2026-09-04	105.6000	106.3000	104.3600	104.4700	-1.276%	4,604,288	-9.199%
2026-09-03	107.3200	107.5700	105.2200	105.8200	-0.843%	4,220,128	-10.357%
2026-09-02	106.1800	107.9000	105.6250	106.7200	+0.537%	5,204,521	-11.113%
2026-09-01	106.1200	107.1800	105.3850	106.1500	-0.094%	4,628,735	-10.636%
2026-08-31	107.5200	107.7255	106.0100	106.2500	-1.484%	7,211,652	-10.720%
2026-08-28	107.7900	108.7000	107.2600	107.8500	+0.550%	4,832,835	-12.045%
2026-08-27	108.5700	108.7400	106.7700	107.2600	-1.134%	6,420,408	-11.561%
2026-08-26	106.1250	108.5800	105.4205	108.4900	+2.581%	6,054,547	-12.563%
2026-08-25	106.8500	107.1382	105.3550	105.7600	-1.609%	5,786,111	-10.306%
2026-08-24	107.2200	107.8100	105.6800	107.4900	+0.383%	6,782,210	-11.750%
2026-08-21	104.5100	107.4100	103.3700	107.0800	+2.971%	5,550,728	-11.412%
2026-08-20	104.3800	105.7400	102.9650	103.9900	-0.943%	7,583,081	-8.780%
2026-08-19	106.6700	108.2399	104.5900	104.9800	-0.972%	6,815,457	-9.640%
2026-08-18	109.0700	109.2300	105.9200	106.0100	-1.770%	5,350,998	-10.518%
2026-08-17	106.4600	108.3300	106.4100	107.9200	+0.214%	5,935,311	-12.102%
2026-08-14	107.6200	108.8182	107.4683	107.6900	-0.792%	3,499,324	-11.914%
2026-08-13	109.1650	110.5100	108.4500	108.5500	+0.055%	5,189,960	-12.612%
2026-08-12	106.9100	108.5650	105.8800	108.4900	+1.716%	3,924,058	-12.563%
2026-08-11	104.5600	106.8900	104.1300	106.6600	+1.921%	5,013,275	-11.063%
2026-08-10	105.4750	105.9100	104.2800	104.6500	-0.881%	4,947,808	-9.355%
2026-08-07	104.0300	106.8500	103.6700	105.5800	+0.399%	6,378,244	-10.153%
2026-08-06	106.1400	106.2850	103.6905	105.1600	-0.792%	6,029,942	-9.795%
2026-08-05	105.9900	106.4200	104.2900	106.0000	+0.981%	7,857,407	-10.509%
2026-08-04	103.0600	105.6600	101.8000	104.9700	+1.548%	9,530,880	-9.631%
2026-08-03	107.7000	108.3597	103.3000	103.3700	-1.786%	8,831,667	-8.233%
2026-07-31	106.5800	108.1600	104.5900	105.2500	-0.567%	12,393,192	-9.872%
2026-07-30	107.2150	108.4595	103.6300	105.8500	+1.642%	23,417,724	-10.383%
2026-07-29	103.6700	104.9050	103.1300	104.1400	+1.009%	12,546,323	-8.911%
2026-07-28	105.8300	106.0680	102.6550	103.1000	-0.531%	7,059,515	-7.992%
2026-07-27	103.8100	105.6300	103.5500	103.6500	+0.387%	5,520,341	-8.480%
2026-07-24	103.8900	105.1600	103.1200	103.2500	+0.039%	6,397,190	-8.126%
2026-07-23	102.7800	103.4400	101.9300	103.2100	-0.741%	6,981,412	-8.090%
2026-07-22	104.0300	105.7200	102.9100	103.9800	-0.450%	5,599,820	-8.771%
2026-07-21	105.0600	105.4900	103.9200	104.4500	-0.343%	5,995,999	-9.181%
2026-07-20	105.7200	106.6499	103.2200	104.8100	-0.645%	6,163,018	-9.493%
2026-07-17	108.9500	109.2300	105.0825	105.4900	-2.658%	7,633,362	-10.077%
2026-07-16	106.0000	108.7100	105.5400	108.3700	+3.102%	6,233,825	-12.467%
2026-07-15	106.3500	107.4100	104.7050	105.1100	-0.998%	4,786,140	-9.752%
2026-07-14	107.6100	108.4800	106.1500	106.1700	-1.090%	5,112,708	-10.653%
2026-07-13	106.3400	108.2400	105.9500	107.3400	+1.255%	6,278,463	-11.627%
2026-07-10	106.3000	107.5600	105.5500	106.0100	-0.376%	4,686,900	-10.518%
2026-07-09	103.6500	107.4500	103.2063	106.4100	+2.445%	7,012,701	-10.854%
2026-07-08	104.2900	104.3000	101.8500	103.8700	+0.251%	7,084,134	-8.674%
2026-07-07	103.5700	105.7500	102.8850	103.6100	+1.469%	5,556,592	-8.445%
2026-07-06	103.8600	104.4495	100.0900	102.1100	-2.072%	7,404,222	-7.100%
2026-07-02	104.0000	105.7500	103.1800	104.2700	+0.851%	7,951,035	-9.025%
2026-07-01	102.4400	103.7600	101.4000	103.3900	+1.174%	7,464,086	-8.250%
2026-06-30	103.9800	104.5800	102.1300	102.1900	-1.797%	7,139,986	-7.173%
2026-06-29	104.8100	104.9600	103.2100	104.0600	-0.516%	6,789,196	-8.841%
2026-06-26	103.4400	104.9150	102.7100	104.6000	+1.396%	17,150,800	-9.312%
2026-06-25	103.1000	104.2850	102.7375	103.1600	-0.357%	6,854,545	-8.046%
2026-06-24	101.2400	104.6600	101.2400	103.5300	+2.454%	6,988,952	-8.374%
2026-06-23	100.4600	101.3300	99.2500	101.0500	+0.899%	6,001,642	-6.126%
2026-06-22	100.6500	101.8000	99.9550	100.1500	-0.497%	5,731,020	-5.282%
2026-06-18	100.5550	101.5150	99.5300	100.6500	+0.831%	10,603,878	-5.753%
2026-06-17	100.5400	101.8100	98.6880	99.8200	-1.829%	6,932,252	-4.969%
2026-06-16	101.7600	102.5550	100.4630	101.6800	+0.089%	6,646,444	-6.707%
2026-06-15	103.4850	103.6125	101.4050	101.5900	-1.407%	7,054,383	-6.625%
2026-06-12	102.7800	103.6900	101.8000	103.0400	+0.743%	5,307,213	-7.939%
2026-06-11	98.9600	102.5550	98.8900	102.2800	+3.564%	10,434,830	-7.255%
2026-06-10	97.5800	99.5600	96.9000	98.7600	+1.386%	8,724,692	-3.949%
2026-06-09	95.1500	98.4350	94.9680	97.4100	+2.731%	10,619,689	-2.618%
2026-06-08	94.8400	95.7700	94.4700	94.8200	-0.493%	7,306,437	+0.042%
2026-06-05	94.2900	95.9900	93.6400	95.2900	+1.222%	7,623,266	-0.451%
2026-06-04	97.7900	98.2350	93.8100	94.1400	-1.825%	7,524,434	+0.765%
2026-06-03	95.4800	98.1999	95.2150	95.8900	+0.398%	8,541,755	-1.074%
2026-06-02	95.8000	97.9000	95.4000	95.5100	-1.036%	9,546,445	-0.681%
2026-06-01	98.2500	98.3400	95.5900	96.5100	-2.672%	8,191,473	-1.710%
2026-05-29	100.5000	100.9100	98.5775	99.1600	-1.578%	8,207,914	-4.336%
2026-05-28	101.7400	102.2500	100.3700	100.7500	-1.322%	6,264,683	-5.846%
2026-05-27	101.7800	102.7650	100.1300	102.1000	+0.670%	8,902,247	-7.091%
2026-05-26	103.0750	103.9700	100.8000	101.4200	-1.639%	9,099,947	-6.468%
2026-05-22	104.0400	104.3000	102.3900	103.1100	-0.980%	9,098,320	-8.001%
2026-05-21	105.8600	106.1600	103.6200	104.1300	-2.225%	8,341,762	-8.902%
2026-05-20	106.3800	107.4600	105.4050	106.5000	+0.113%	6,632,507	-10.930%
2026-05-19	105.5400	107.5550	105.1101	106.3800	-0.206%	5,264,971	-10.829%
2026-05-18	106.7900	108.1075	105.8400	106.6000	-0.201%	6,587,821	-11.013%
2026-05-15	105.7500	107.8800	105.0000	106.8150	+0.390%	6,463,871	-11.192%
2026-05-14	108.1300	108.8800	106.3500	106.4000	+0.425%	9,941,371	-10.846%
2026-05-13	106.7700	108.0500	105.4700	105.9500	-0.591%	8,638,887	-10.467%
2026-05-12	105.5700	107.1600	104.3350	106.5800	+0.794%	6,365,952	-10.996%
2026-05-11	104.9500	108.0400	104.9500	105.7400	+0.772%	6,499,528	-10.289%
2026-05-08	104.4200	105.4300	104.2500	104.9300	+0.643%	4,538,547	-9.597%
2026-05-07	105.9500	106.1000	102.9400	104.2600	-2.048%	9,179,251	-9.016%
2026-05-06	104.7500	107.5500	104.4000	106.4400	+1.429%	8,749,590	-10.879%
2026-05-05	104.7600	106.0682	104.3500	104.9400	-0.029%	6,458,499	-9.605%
2026-05-04	105.8000	106.6800	104.6900	104.9700	-0.878%	5,487,706	-9.631%
2026-05-01	105.7000	107.5200	105.4300	105.9000	+0.541%	6,362,297	-10.425%
2026-04-30	105.5480	105.9500	103.8300	105.3300	-0.161%	9,485,881	-9.940%
2026-04-29	102.0000	107.2699	100.0800	105.5000	+8.450%	25,449,233	-10.085%
2026-04-28	98.4800	98.6750	96.4450	97.2800	-0.623%	10,383,352	-2.488%
2026-04-27	98.7400	99.5000	97.8350	97.8900	-0.791%	5,309,845	-3.095%
2026-04-24	99.3900	99.5100	98.0000	98.6700	-0.874%	6,091,752	-3.861%
2026-04-23	99.9700	100.8100	99.2000	99.5400	+0.020%	4,515,703	-4.702%
2026-04-22	98.0800	99.6550	97.5700	99.5200	+1.759%	5,730,091	-4.682%
2026-04-21	99.0000	99.1600	96.8500	97.8000	-1.162%	4,562,599	-3.006%
2026-04-20	99.0000	99.7325	98.3000	98.9500	-1.050%	6,580,933	-4.133%
2026-04-17	99.0700	101.4300	98.9100	100.0000	+1.667%	8,133,715	-5.140%
2026-04-16	98.3500	99.1500	97.7700	98.3600	+0.020%	5,645,539	-3.558%
2026-04-15	98.4900	99.1800	97.8000	98.3400	-0.132%	5,211,618	-3.539%
2026-04-14	97.8800	98.9950	97.5600	98.4700	+1.016%	4,995,494	-3.666%
2026-04-13	96.6000	97.6700	95.4450	97.4800	+0.911%	5,248,842	-2.688%
2026-04-10	97.0000	97.2800	96.0600	96.6000	-0.330%	5,355,822	-1.801%
2026-04-09	97.0000	97.9100	96.1800	96.9200	-0.298%	5,319,602	-2.125%
2026-04-08	97.5000	98.1300	95.9950	97.2100	+2.101%	8,232,318	-2.417%
2026-04-07	94.5400	95.3458	93.8350	95.2100	+0.454%	6,205,593	-0.368%
2026-04-06	90.0000	94.8200	89.8192	94.7800	+4.880%	7,236,736	+0.084%
2026-04-02	89.7950	91.2200	88.1601	90.3700	-0.066%	7,339,983	+4.968%
2026-04-01	90.2500	91.0300	89.4838	90.4300	+0.938%	8,044,548	+4.899%
2026-03-31	88.0000	90.1000	87.4600	89.5900	+3.310%	9,564,176	+5.882%
2026-03-30	86.4000	87.8600	86.2200	86.7200	-0.104%	7,422,124	+9.387%
2026-03-27	90.7500	90.9500	85.6000	86.8100	-4.834%	12,433,568	+9.273%
2026-03-26	92.3100	92.7600	90.7300	91.2200	-1.597%	6,133,999	+3.990%
2026-03-25	92.3300	93.5250	91.8700	92.7000	+0.783%	7,007,459	+2.330%
2026-03-24	93.3100	93.5904	91.7900	91.9800	-1.972%	6,262,772	+3.131%
2026-03-23	93.8100	95.0200	93.5900	93.8300	+1.383%	7,438,331	+1.098%
2026-03-20	94.9700	96.3500	92.2250	92.5500	-3.423%	13,962,656	+2.496%
2026-03-19	92.1500	96.2550	91.5850	95.8300	+3.421%	10,524,526	-1.012%
2026-03-18	96.1900	96.9300	92.5600	92.6600	-5.032%	7,598,439	+2.374%
2026-03-17	98.4500	98.7750	97.4250	97.5700	-0.256%	5,382,599	-2.777%
2026-03-16	99.2300	99.9000	97.3800	97.8200	-1.341%	6,871,026	-3.026%
2026-03-13	100.6400	101.2200	98.8600	99.1500	-1.028%	9,400,435	-4.327%
2026-03-12	101.0200	102.4400	99.8900	100.1800	-1.242%	12,248,261	-5.310%
2026-03-11	101.0000	101.6850	99.6600	101.4400	+0.665%	8,821,442	-6.487%
2026-03-10	99.3700	101.1400	98.2600	100.7700	+1.002%	8,005,836	-5.865%
2026-03-09	98.2500	100.3800	96.8200	99.7700	+0.788%	9,376,752	-4.921%
2026-03-06	97.0700	99.2200	95.5600	98.9900	+0.304%	10,826,676	-4.172%
2026-03-05	97.1200	98.9300	96.9350	98.6900	+1.585%	9,611,356	-3.881%
2026-03-04	97.3500	98.1800	95.8500	97.1500	+0.486%	6,233,447	-2.357%
2026-03-03	94.9200	97.0900	94.4000	96.6800	-0.083%	7,197,170	-1.882%
2026-03-02	95.7100	97.1050	95.5000	96.7600	-1.285%	7,249,029	-1.964%
2026-02-27	96.4000	98.4250	96.1100	98.0200	-0.061%	7,280,413	-3.224%
2026-02-26	98.3700	99.8000	97.8350	98.0800	+0.153%	6,266,486	-3.283%
2026-02-25	97.2680	98.2000	95.9000	97.9300	+1.471%	6,293,804	-3.135%
2026-02-24	94.8200	96.7400	94.0100	96.5100	+1.825%	6,536,247	-1.710%
2026-02-23	96.1400	97.1750	93.5450	94.7800	-2.780%	7,696,680	+0.084%
2026-02-20	95.2100	97.7800	94.9000	97.4900	+1.764%	8,788,324	-2.698%
2026-02-19	95.3800	95.9400	94.7600	95.8000	+0.042%	5,676,559	-0.981%
2026-02-18	95.0400	96.6600	94.2600	95.7600	+0.388%	6,067,989	-0.940%
2026-02-17	94.9000	95.5100	93.6200	95.3900	+1.706%	8,659,221	-0.556%
2026-02-13	95.8600	96.9150	93.5950	93.7900	-3.069%	8,947,546	+1.141%
2026-02-12	100.0000	101.2000	96.4400	96.7600	-2.381%	9,536,562	-1.964%
2026-02-11	97.7400	99.3200	97.3250	99.1200	+1.630%	6,947,260	-4.298%
2026-02-10	98.9800	99.6700	97.4500	97.5300	-1.465%	8,542,816	-2.738%
2026-02-09	99.0250	99.9800	98.2574	98.9800	-0.473%	7,150,299	-4.162%
2026-02-06	96.3000	99.5800	96.0000	99.4500	+3.518%	8,066,915	-4.615%
2026-02-05	96.8600	97.4500	95.3600	96.0700	-0.928%	6,776,616	-1.259%
2026-02-04	93.7200	97.1100	93.5200	96.9700	+4.224%	9,076,599	-2.176%
2026-02-03	91.6200	94.4000	91.2900	93.0400	+1.472%	8,479,383	+1.956%
2026-02-02	91.8500	92.6100	90.6200	91.6900	-0.283%	8,675,175	+3.457%
2026-01-30	92.7200	93.2100	91.0000	91.9500	-2.056%	10,747,860	+3.165%
2026-01-29	96.7600	96.9000	92.6100	93.8800	-1.345%	16,602,055	+1.044%
2026-01-28	102.3000	104.8200	95.1000	95.1600	-0.585%	25,801,845	-0.315%
2026-01-27	95.7700	96.6450	95.2350	95.7200	-0.633%	16,453,691	-0.898%
2026-01-26	97.2100	97.9700	95.7900	96.3300	-1.321%	14,003,013	-1.526%
2026-01-23	97.0950	97.8900	95.7600	97.6200	+1.868%	11,760,052	-2.827%
2026-01-22	96.4700	97.8000	94.8600	95.8300	-0.622%	14,150,511	-1.012%
2026-01-21	93.8150	96.5200	93.7308	96.4300	+2.958%	17,116,040	-1.628%
2026-01-20	91.7600	93.8100	90.7800	93.6600	+0.721%	13,555,213	+1.281%
2026-01-16	93.3600	93.6700	92.2200	92.9900	-0.311%	8,956,713	+2.011%
2026-01-15	92.0710	94.1700	91.6400	93.2800	+2.337%	10,001,055	+1.694%
2026-01-14	90.2600	91.5200	90.1500	91.1500	+0.652%	8,623,072	+4.070%
2026-01-13	89.6900	90.6000	89.4706	90.5600	+0.667%	5,557,448	+4.748%
2026-01-12	88.4000	90.2300	87.6000	89.9600	+1.215%	7,289,390	+5.447%
2026-01-09	88.3500	89.1000	86.7900	88.8800	+0.794%	7,526,985	+6.728%
2026-01-08	85.8600	89.2900	85.6100	88.1800	+1.719%	8,140,071	+7.575%
2026-01-07	89.0200	89.3800	86.4700	86.6900	-3.096%	9,546,746	+9.424%
2026-01-06	86.5600	90.6400	86.3600	89.4600	+3.350%	11,351,038	+6.036%
2026-01-05	83.5000	87.2500	83.4000	86.5600	+3.084%	9,893,954	+9.589%
2026-01-02	84.2200	84.9600	83.0200	83.9700	-0.285%	11,334,180	+12.969%
2025-12-31	85.1100	85.1800	84.1200	84.2100	-1.220%	5,293,373	+12.647%
2025-12-30	85.2400	85.7500	85.0500	85.2500	-0.374%	4,540,475	+11.273%
2025-12-29	85.1200	86.7895	84.9800	85.5700	+0.576%	5,352,448	+10.857%
2025-12-26	84.5800	85.1550	84.4200	85.0800	+0.603%	5,046,213	+11.495%
2025-12-24	83.8400	84.6150	83.4700	84.5700	+0.847%	3,462,748	+12.167%
2025-12-23	86.0200	86.1400	83.3800	83.8600	-2.681%	9,511,322	+13.117%
2025-12-22	88.1600	88.6200	86.0400	86.1700	-2.445%	7,161,621	+10.085%
2025-12-19	89.2150	89.2600	88.2500	88.3300	-1.219%	16,986,660	+7.393%
2025-12-18	87.6890	90.5750	87.3000	89.4200	+4.941%	16,465,889	+6.084%
2025-12-17	84.5700	85.8290	84.5000	85.2100	+0.153%	7,947,026	+11.325%
2025-12-16	85.6400	86.5400	84.7200	85.0800	-0.375%	7,481,292	+11.495%
2025-12-15	86.0000	87.5600	84.6600	85.4000	+0.059%	11,718,493	+11.077%
2025-12-12	85.1100	85.9250	84.8600	85.3500	+0.720%	9,071,499	+11.142%
2025-12-11	84.2200	85.0000	83.7350	84.7400	+1.061%	6,893,969	+11.942%
2025-12-10	82.2100	84.0000	81.9700	83.8500	+1.908%	10,520,345	+13.131%
2025-12-09	83.3200	83.3300	82.0200	82.2800	-1.355%	10,322,876	+15.289%
2025-12-08	85.1300	85.5000	83.1400	83.4100	-2.009%	10,277,591	+13.727%
2025-12-05	84.9100	86.5100	84.8039	85.1200	+0.141%	9,402,927	+11.443%
2025-12-04	87.3000	87.8700	84.7450	85.0000	-2.422%	10,555,003	+11.600%
2025-12-03	85.0300	87.4950	84.9700	87.1100	+2.242%	9,303,778	+8.897%
2025-12-02	85.0300	86.0000	84.2200	85.2000	+0.342%	9,001,910	+11.338%
2025-12-01	86.2100	86.5044	84.7700	84.9100	-2.526%	8,752,137	+11.718%
2025-11-28	87.0300	87.2800	86.4000	87.1100	+0.473%	3,677,642	+8.897%
2025-11-26	85.5000	87.2900	85.5000	86.7000	+0.920%	7,602,581	+9.412%
2025-11-25	82.8300	86.0200	82.8200	85.9100	+3.084%	9,265,302	+10.418%
2025-11-24	85.2600	85.5900	82.8300	83.3400	-2.355%	10,805,830	+13.823%
2025-11-21	82.5200	86.5800	82.5200	85.3500	+3.304%	10,227,670	+11.142%
2025-11-20	84.0250	85.2300	82.5400	82.6200	-1.267%	8,966,338	+14.815%
2025-11-19	83.2600	84.3900	83.0300	83.6800	+0.420%	6,195,147	+13.360%
2025-11-18	83.6100	83.8400	82.3400	83.3300	-0.430%	7,189,392	+13.837%
2025-11-17	85.1900	86.8500	83.4500	83.6900	-1.286%	8,547,244	+13.347%
2025-11-14	85.6100	86.5000	84.0000	84.7800	-1.920%	13,434,614	+11.890%
2025-11-13	86.7600	87.2900	86.1850	86.4400	-0.940%	10,507,675	+9.741%
2025-11-12	87.6300	89.0550	87.1300	87.2600	+0.972%	11,975,824	+8.710%
2025-11-11	84.9800	87.0400	84.9000	86.4200	+2.151%	9,575,823	+9.766%
2025-11-10	86.0600	86.1500	84.0300	84.6000	-1.134%	10,507,558	+12.128%
2025-11-07	82.3400	85.9450	81.7600	85.5700	+4.074%	15,009,922	+10.857%
2025-11-06	82.5650	83.8500	81.8600	82.2200	-0.796%	10,382,797	+15.373%
2025-11-05	79.6000	83.1100	79.0400	82.8800	+4.121%	17,996,243	+14.455%
2025-11-04	81.1750	81.1999	77.9900	79.6000	-1.680%	17,774,636	+19.171%
2025-11-03	80.9250	81.9200	80.6000	80.9600	+0.111%	9,525,082	+17.169%
2025-10-31	82.7650	82.7848	80.2209	80.8700	-2.742%	13,598,049	+17.299%
2025-10-30	82.2250	86.0500	81.2500	83.1500	-1.212%	18,336,976	+14.083%
2025-10-29	84.1400	84.8900	83.2841	84.1700	-1.475%	13,881,660	+12.700%
2025-10-28	86.9000	87.5400	85.3100	85.4300	-2.052%	11,545,601	+11.038%
2025-10-27	86.2800	87.4399	86.1100	87.2200	+1.313%	7,164,484	+8.759%
2025-10-24	86.0950	86.8400	85.8600	86.0900	+0.761%	5,844,597	+10.187%
2025-10-23	85.4800	85.9000	84.9800	85.4400	-0.070%	4,565,508	+11.025%
2025-10-22	85.7600	86.0000	84.9000	85.5000	-0.466%	5,286,258	+10.947%
2025-10-21	84.1400	86.5100	83.6500	85.9000	+1.621%	8,262,493	+10.431%
2025-10-20	85.6850	86.3400	84.4300	84.5300	-0.972%	7,679,667	+12.221%
2025-10-17	84.2500	85.9400	84.0200	85.3600	+1.209%	8,527,648	+11.129%
2025-10-16	83.2000	84.8900	83.0400	84.3400	+1.786%	11,552,088	+12.473%
2025-10-15	81.7000	83.3200	81.5700	82.8600	+2.107%	11,094,293	+14.482%
2025-10-14	79.2500	81.4800	79.0300	81.1500	+1.399%	7,510,256	+16.895%
2025-10-13	78.8500	80.4400	78.5100	80.0300	+2.001%	8,052,044	+18.531%
2025-10-10	79.6600	81.2100	78.4100	78.4600	-1.655%	11,129,780	+20.902%
2025-10-09	80.1200	80.4600	79.4302	79.7800	-0.325%	9,075,650	+18.902%
2025-10-08	81.1250	81.1300	79.9300	80.0400	-1.538%	12,397,713	+18.516%
2025-10-07	82.1600	82.4600	80.7900	81.2900	-0.999%	10,070,067	+16.693%
2025-10-06	86.2900	86.2900	82.0600	82.1100	-4.987%	14,996,697	+15.528%
2025-10-03	86.5000	86.9029	85.9600	86.4200	-0.346%	7,634,500	+9.766%
2025-10-02	84.2500	87.2600	84.0300	86.7200	+2.749%	9,461,533	+9.387%
2025-10-01	84.4600	85.1400	83.9600	84.4000	-0.236%	8,155,190	+12.393%
2025-09-30	85.2300	85.2500	84.1750	84.6000	-1.214%	7,574,244	+12.128%
2025-09-29	83.6500	85.8400	83.5500	85.6400	+2.698%	11,222,757	+10.766%
2025-09-26	83.8500	84.6200	82.9000	83.3900	-0.525%	6,955,543	+13.755%
2025-09-25	84.5350	84.6700	82.8900	83.8300	-0.522%	8,670,515	+13.158%
2025-09-24	85.5800	85.6450	84.1300	84.2700	-1.657%	9,663,999	+12.567%
2025-09-23	85.1500	86.1800	84.8500	85.6900	+0.469%	8,765,503	+10.701%
2025-09-22	84.2300	85.3950	83.6900	85.2900	+0.863%	7,881,720	+11.221%
2025-09-19	84.1300	85.2200	83.3827	84.5600	+1.367%	15,315,904	+12.181%
2025-09-18	83.1400	83.6000	82.6300	83.4200	+0.240%	7,163,732	+13.714%
2025-09-17	84.4750	84.8550	82.9601	83.2200	-1.363%	6,632,238	+13.987%
2025-09-16	83.0300	84.7300	83.0000	84.3700	+2.044%	10,244,263	+12.433%
2025-09-15	82.0800	83.8700	81.9800	82.6800	+0.952%	9,685,897	+14.731%
2025-09-12	82.3700	82.5428	81.2000	81.9000	-0.559%	9,996,157	+15.824%
2025-09-11	83.2900	83.9300	82.1300	82.3600	-0.627%	12,046,575	+15.177%
2025-09-10	83.8650	84.0000	82.7700	82.8800	-1.110%	8,108,045	+14.455%
2025-09-09	84.1950	84.6800	83.2700	83.8100	-0.428%	8,635,773	+13.185%
2025-09-08	85.5000	85.5000	83.6800	84.1700	-1.475%	9,213,687	+12.700%
2025-09-05	86.8600	87.3500	85.0600	85.4300	-1.816%	9,047,219	+11.038%
2025-09-04	87.1700	87.7700	86.3900	87.0100	-0.275%	6,799,210	+9.022%
2025-09-03	89.4000	89.4800	86.2900	87.2500	-2.818%	10,201,030	+8.722%
2025-09-02	87.8350	89.9900	87.1800	89.7800	+1.803%	10,466,189	+5.658%
2025-08-29	88.0000	88.5700	87.4000	88.1900	+0.193%	6,315,238	+7.563%
2025-08-28	88.2200	88.4600	87.6000	88.0200	+0.411%	7,905,597	+7.771%
2025-08-27	86.6300	88.3100	86.5000	87.6600	+1.189%	7,677,919	+8.214%
2025-08-26	85.8850	87.2000	85.5700	86.6300	+0.956%	9,315,246	+9.500%
2025-08-25	88.2200	88.3163	85.7100	85.8100	-2.908%	11,013,472	+10.547%
2025-08-22	89.1250	89.8500	88.3050	88.3800	-0.203%	7,625,496	+7.332%
2025-08-21	89.0300	89.1876	88.1100	88.5600	-1.061%	5,669,196	+7.114%
2025-08-20	90.9600	91.3200	89.4500	89.5100	-1.562%	5,813,990	+5.977%
2025-08-19	92.5400	92.9700	90.7300	90.9300	-1.740%	6,815,840	+4.322%
2025-08-18	90.3050	93.5786	89.9000	92.5400	+2.141%	7,376,166	+2.507%
2025-08-15	92.5450	92.7300	90.3700	90.6000	-2.643%	8,059,740	+4.702%
2025-08-14	93.6100	93.6100	92.0822	93.0600	-1.189%	9,803,502	+1.934%
2025-08-13	93.1800	94.6850	92.7403	94.1800	+0.868%	6,493,412	+0.722%
2025-08-12	93.4380	94.8500	93.0800	93.3700	+1.777%	9,674,537	+1.596%
2025-08-11	92.0400	92.4400	90.4900	91.7400	-0.413%	9,504,432	+3.401%
2025-08-08	90.7700	92.2050	90.7500	92.1200	+1.209%	8,035,260	+2.974%
2025-08-07	89.7300	91.3550	89.4900	91.0200	+2.281%	9,891,846	+4.219%
2025-08-06	90.2100	90.3600	88.8201	88.9900	-1.341%	7,869,144	+6.596%
2025-08-05	89.6500	90.5600	89.3100	90.2000	+0.468%	6,994,419	+5.166%
2025-08-04	87.0750	90.1093	86.9400	89.7800	+3.362%	12,500,416	+5.658%
2025-08-01	88.3900	88.4950	85.4900	86.8600	-2.580%	16,221,314	+9.210%
2025-07-31	91.6000	93.0650	88.4300	89.1600	-3.881%	16,565,418	+6.393%
2025-07-30	97.8250	98.8900	90.0700	92.7600	-0.215%	44,794,727	+2.264%
2025-07-29	93.2500	94.3900	91.7750	92.9600	-0.758%	20,923,551	+2.044%
2025-07-28	94.9300	95.7400	93.4600	93.6700	-0.794%	10,333,593	+1.270%
2025-07-25	93.4000	94.4800	92.3100	94.4200	+0.768%	7,224,105	+0.466%
2025-07-24	95.5000	95.5800	93.4200	93.7000	-2.314%	7,897,596	+1.238%
2025-07-23	97.3450	98.1800	95.5350	95.9200	-1.052%	11,275,280	-1.105%
2025-07-22	92.9500	97.1600	92.8500	96.9400	+4.619%	9,992,365	-2.146%
2025-07-21	94.3000	95.2900	92.6100	92.6600	-1.215%	7,217,334	+2.374%
2025-07-18	94.0400	94.4599	93.2500	93.8000	+0.655%	5,173,102	+1.130%
2025-07-17	90.7300	93.2850	90.5700	93.1900	+0.735%	8,588,994	+1.792%
2025-07-16	92.6600	93.2800	91.5600	92.5100	+0.032%	7,136,905	+2.540%
2025-07-15	93.6200	94.3000	92.1500	92.4800	-1.006%	8,567,878	+2.574%
2025-07-14	93.6800	93.9624	92.2700	93.4200	-1.601%	6,048,282	+1.541%
2025-07-11	94.3700	95.3200	94.1400	94.9400	-0.221%	6,339,762	-0.084%
2025-07-10	94.8800	95.7350	93.5500	95.1500	-0.105%	6,916,235	-0.305%
2025-07-09	97.5500	97.8900	94.6550	95.2500	+0.327%	8,322,429	-0.409%
2025-07-08	94.0600	95.7500	93.7800	94.9400	+1.388%	6,985,665	-0.084%
2025-07-07	94.1600	94.9450	92.9700	93.6400	-0.847%	5,311,175	+1.303%
2025-07-03	94.2000	94.6500	93.7600	94.4400	+0.276%	3,557,108	+0.445%
2025-07-02	95.2800	95.3000	93.3500	94.1800	-0.780%	7,942,282	+0.722%
2025-07-01	91.5400	95.8600	91.5400	94.9200	+3.591%	9,828,404	-0.063%
2025-06-30	92.4200	94.1600	91.0800	91.6300	-0.521%	10,083,274	+3.525%
2025-06-27	91.7700	92.7200	90.3300	92.1100	+0.294%	21,491,637	+2.986%
2025-06-26	92.1000	92.2000	90.4200	91.8400	+0.812%	6,571,647	+3.288%
2025-06-25	91.7550	92.0000	90.6181	91.1000	-0.437%	6,929,643	+4.127%
2025-06-24	92.9050	93.8400	90.3100	91.5000	-0.910%	11,373,852	+3.672%
2025-06-23	93.2000	93.2100	90.7400	92.3400	-0.838%	7,532,996	+2.729%
2025-06-20	93.0800	93.8000	92.4000	93.1200	+0.910%	9,197,029	+1.869%
2025-06-18	91.8800	92.5800	91.2300	92.2800	+0.753%	7,319,258	+2.796%
2025-06-17	93.1600	93.2100	90.7850	91.5900	-2.022%	6,183,009	+3.570%
2025-06-16	93.9800	94.4300	92.9412	93.4800	+0.236%	5,871,048	+1.476%
2025-06-13	93.5000	94.6100	93.1600	93.2600	-1.124%	7,119,922	+1.716%
2025-06-12	94.6800	95.0700	93.9650	94.3200	-1.122%	7,183,303	+0.573%
2025-06-11	92.1100	95.9100	92.0000	95.3900	+4.331%	14,835,493	-0.556%
2025-06-10	89.9000	91.8900	89.5300	91.4300	+0.838%	6,911,110	+3.752%
2025-06-09	89.0800	91.1400	89.0800	90.6700	+1.149%	8,097,257	+4.621%
2025-06-06	88.4000	89.8900	88.2400	89.6400	+3.046%	8,772,872	+5.823%
2025-06-05	88.1800	88.4100	86.8600	86.9900	-1.271%	8,479,357	+9.047%
2025-06-04	86.6300	88.5400	86.0201	88.1100	+1.744%	8,740,890	+7.661%
2025-06-03	85.0650	87.4900	84.4000	86.6000	+1.655%	8,287,651	+9.538%
2025-06-02	83.2750	85.3000	83.1900	85.1900	+1.477%	8,258,866	+11.351%
2025-05-30	83.9400	84.2700	83.1933	83.9500	-0.119%	7,394,094	+12.996%
2025-05-29	84.9000	85.7007	83.6990	84.0500	-2.267%	10,312,548	+12.861%
2025-05-28	87.4300	87.5950	84.5400	86.0000	-1.161%	12,328,514	+10.302%
2025-05-27	85.4300	87.0900	85.2200	87.0100	+3.092%	10,922,300	+9.022%
2025-05-23	82.5800	84.8250	82.5700	84.4000	+0.512%	7,088,243	+12.393%
2025-05-22	83.2150	84.4800	82.7200	83.9700	+1.193%	8,440,409	+12.969%
2025-05-21	84.4100	85.5082	82.5100	82.9800	-3.049%	10,875,431	+14.317%
2025-05-20	84.5200	86.1500	84.4500	85.5900	+1.158%	9,310,599	+10.831%
2025-05-19	84.4500	85.1400	84.1100	84.6100	-1.122%	9,568,067	+12.114%
2025-05-16	86.6200	86.9100	84.2750	85.5700	-1.937%	13,109,490	+10.857%
2025-05-15	86.5400	87.7800	85.8200	87.2600	+0.838%	13,721,889	+8.710%
2025-05-14	86.7100	87.6300	85.7400	86.5350	-0.397%	12,741,545	+9.620%
2025-05-13	85.8700	87.1400	85.1000	86.8800	+1.412%	11,533,703	+9.185%
2025-05-12	83.6500	86.5400	83.6400	85.6700	+6.687%	17,241,549	+10.727%
2025-05-09	82.4100	82.6700	80.2000	80.3000	-2.300%	8,210,711	+18.132%
2025-05-08	83.3400	83.6000	81.6900	82.1900	-0.629%	8,759,817	+15.416%
2025-05-07	82.9700	83.2300	82.1400	82.7100	-0.085%	8,227,253	+14.690%
2025-05-06	81.0000	83.3700	80.6100	82.7800	+1.372%	10,709,518	+14.593%
2025-05-05	83.9950	84.0780	81.5900	81.6600	-3.578%	13,361,872	+16.165%
2025-05-02	82.5900	84.8300	82.0500	84.6900	+3.268%	13,512,926	+12.009%
2025-05-01	80.7100	82.7050	80.2700	82.0100	+2.448%	18,326,734	+15.669%
2025-04-30	76.3700	80.2800	75.5000	80.0500	-5.657%	41,297,025	+18.501%
2025-04-29	83.6400	85.0700	83.2000	84.8500	+1.132%	16,356,940	+11.797%
2025-04-28	84.3300	85.0550	83.2700	83.9000	+0.107%	7,091,355	+13.063%
2025-04-25	83.6300	83.9900	82.4600	83.8100	-0.060%	5,799,429	+13.185%
2025-04-24	82.3900	84.1400	81.5800	83.8600	+1.268%	6,798,096	+13.117%
2025-04-23	84.0000	85.7400	82.6500	82.8100	+1.297%	9,114,434	+14.551%
2025-04-22	81.9100	83.4900	81.6200	81.7500	+1.326%	10,408,576	+16.037%
2025-04-21	80.3600	80.8200	78.1300	80.6800	-1.006%	10,595,620	+17.576%
2025-04-17	81.2500	82.5500	81.2000	81.5000	+0.916%	9,787,506	+16.393%
2025-04-16	83.3000	83.5200	79.8900	80.7600	-3.524%	13,080,847	+17.459%
2025-04-15	85.5000	86.0550	83.4600	83.7100	-2.082%	7,088,577	+13.320%
2025-04-14	86.3200	86.7700	83.4000	85.4900	+0.070%	8,880,494	+10.960%
2025-04-11	84.4300	85.8200	82.0800	85.4300	+0.981%	10,059,728	+11.038%
2025-04-10	86.1100	86.5800	81.6700	84.6000	-4.601%	16,209,251	+12.128%
2025-04-09	79.2250	89.1300	77.9250	88.6800	+11.281%	26,668,104	+6.969%
2025-04-08	83.0700	83.4800	78.6900	79.6900	-0.388%	20,534,593	+19.036%
2025-04-07	78.6260	83.2700	76.1500	80.0000	-2.558%	26,099,342	+18.575%

document.getElementById("VLXgBl").onerror = function(){this.style.display='none';}; .dark-mode .q1lXqW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1lXqW{ color: #333333; background-color: white; border: 2px solid #333333; }SBUXStarbucks Corpstock NASDAQ

SBUX
Starbucks Corp
stock NASDAQ