Starbucks Corporation (SBUX) Historical Stock Data
85.35 ↑0.61 (0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBUX is up 0.11% a day on average. There have been 15 days where Starbucks Corporation closed green and 15 days where SBUX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 85.11 | 85.35 | ↑$0.24 (0.28%) | 84.86 | 85.93 | 9.07M |
| 2025-12-11 | 84.22 | 84.74 | ↑$0.52 (0.62%) | 83.74 | 85.00 | 6.89M |
| 2025-12-10 | 82.21 | 83.85 | ↑$1.64 (1.99%) | 81.97 | 84.00 | 10.54M |
| 2025-12-09 | 83.32 | 82.28 | ↓$1.04 (-1.25%) | 82.02 | 83.33 | 10.32M |
| 2025-12-08 | 85.13 | 83.41 | ↓$1.72 (-2.02%) | 83.14 | 85.50 | 10.28M |
| 2025-12-05 | 84.91 | 85.12 | ↑$0.21 (0.25%) | 84.80 | 86.51 | 9.40M |
| 2025-12-04 | 87.30 | 85.00 | ↓$2.30 (-2.63%) | 84.75 | 87.87 | 10.55M |
| 2025-12-03 | 85.03 | 87.11 | ↑$2.08 (2.45%) | 84.97 | 87.50 | 9.30M |
| 2025-12-02 | 85.03 | 85.20 | ↑$0.17 (0.20%) | 84.22 | 86.00 | 9M |
| 2025-12-01 | 86.21 | 84.91 | ↓$1.30 (-1.51%) | 84.77 | 86.50 | 8.75M |
| 2025-11-28 | 87.03 | 87.11 | ↑$0.08 (0.09%) | 86.40 | 87.28 | 3.68M |
| 2025-11-26 | 85.50 | 86.70 | ↑$1.20 (1.40%) | 85.50 | 87.29 | 7.60M |
| 2025-11-25 | 82.83 | 85.91 | ↑$3.08 (3.72%) | 82.82 | 86.02 | 9.26M |
| 2025-11-24 | 85.26 | 83.34 | ↓$1.92 (-2.25%) | 82.83 | 85.59 | 10.81M |
| 2025-11-21 | 82.52 | 85.35 | ↑$2.83 (3.43%) | 82.52 | 86.58 | 10.23M |
| 2025-11-20 | 84.03 | 82.62 | ↓$1.41 (-1.67%) | 82.54 | 85.23 | 8.97M |
| 2025-11-19 | 83.26 | 83.68 | ↑$0.42 (0.50%) | 83.03 | 84.39 | 6.19M |
| 2025-11-18 | 83.61 | 83.33 | ↓$0.28 (-0.33%) | 82.34 | 83.84 | 7.19M |
| 2025-11-17 | 85.19 | 83.69 | ↓$1.50 (-1.76%) | 83.45 | 86.85 | 8.55M |
| 2025-11-14 | 85.61 | 84.78 | ↓$0.83 (-0.97%) | 84.00 | 86.50 | 13.43M |
| 2025-11-13 | 86.76 | 86.44 | ↓$0.32 (-0.37%) | 86.19 | 87.29 | 10.50M |
| 2025-11-12 | 87.63 | 87.26 | ↓$0.37 (-0.42%) | 87.13 | 89.06 | 11.97M |
| 2025-11-11 | 84.98 | 86.42 | ↑$1.44 (1.69%) | 84.90 | 87.04 | 9.57M |
| 2025-11-10 | 86.06 | 84.60 | ↓$1.46 (-1.70%) | 84.03 | 86.15 | 10.51M |
| 2025-11-07 | 82.34 | 85.57 | ↑$3.23 (3.92%) | 81.76 | 85.95 | 15.01M |
| 2025-11-06 | 82.57 | 82.22 | ↓$0.34 (-0.42%) | 81.86 | 83.85 | 10.38M |
| 2025-11-05 | 79.60 | 82.88 | ↑$3.28 (4.12%) | 79.04 | 83.11 | 18M |
| 2025-11-04 | 81.18 | 79.60 | ↓$1.58 (-1.94%) | 77.99 | 81.20 | 17.77M |
| 2025-11-03 | 80.93 | 80.96 | ↑$0.03 (0.04%) | 80.60 | 81.92 | 9.51M |
| 2025-10-31 | 82.77 | 80.87 | ↓$1.90 (-2.29%) | 80.22 | 82.78 | 13.59M |
Create an account or log in to view more rows.
$SBUX added!
$SBUX Same thing
different day
$SBUX buying this dip
$SBUX trash
$SBUX Nope
$SBUX Same thing
different day
$SBUX Hold on to your Butts.
$SBUX who loaded up??
$SBUX Green today if ya buy
$SBUX the end is near