SBUX - STARBUCKS CORP
84.57
0.710 0.840%
Share volume: 3,462,748
Last Updated: 12-24-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$83.86
0.71
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $83.84 | $83.84 | $84.62 | $84.62 | $83.47 | $83.47 | $84.57 | $84.57 | 3,462,748 | $3,456,965.00 |
| 12-23-2025 | $86.02 | $86.02 | $86.14 | $86.14 | $83.38 | $83.38 | $83.86 | $83.86 | 9,511,322 | $9,511,322.00 |
| 12-22-2025 | $88.16 | $88.16 | $88.62 | $88.62 | $86.04 | $86.04 | $86.17 | $86.17 | 7,161,621 | $7,161,621.00 |
| 12-19-2025 | $89.22 | $89.22 | $89.26 | $89.26 | $88.25 | $88.25 | $88.33 | $88.33 | 16,986,660 | $16,986,660.00 |
| 12-18-2025 | $87.69 | $87.69 | $90.58 | $90.58 | $87.30 | $87.30 | $89.42 | $89.42 | 16,466,099 | $16,466,099.00 |
| 12-17-2025 | $84.57 | $84.57 | $85.83 | $85.83 | $84.50 | $84.50 | $85.21 | $85.21 | 7,947,026 | $7,947,026.00 |
| 12-16-2025 | $85.64 | $85.64 | $86.54 | $86.54 | $84.72 | $84.72 | $85.08 | $85.08 | 7,481,392 | $7,481,392.00 |
| 12-15-2025 | $86.00 | $86.00 | $87.56 | $87.56 | $84.66 | $84.66 | $85.40 | $85.40 | 11,718,593 | $11,718,593.00 |
| 12-12-2025 | $85.11 | $85.11 | $85.93 | $85.93 | $84.86 | $84.86 | $85.35 | $85.35 | 9,071,499 | $9,071,499.00 |