Starbucks Corporation (SBUX) Historical Stock Data
80.30 ↓1.89 (-2.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBUX is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 82.41 | 80.30 | ↓$2.11 (-2.56%) | 80.20 | 82.63 | 8.19M |
| 2025-05-08 | 83.40 | 82.19 | ↓$1.21 (-1.44%) | 81.69 | 83.60 | 8.75M |
| 2025-05-07 | 82.98 | 82.71 | ↓$0.27 (-0.33%) | 82.14 | 83.23 | 8.20M |
| 2025-05-06 | 80.98 | 82.78 | ↑$1.80 (2.22%) | 80.61 | 83.37 | 10.52M |
| 2025-05-05 | 84.00 | 81.66 | ↓$2.34 (-2.78%) | 81.59 | 84.08 | 13.25M |
| 2025-05-02 | 82.59 | 84.69 | ↑$2.10 (2.54%) | 82.07 | 84.83 | 13.50M |
| 2025-05-01 | 80.71 | 82.01 | ↑$1.30 (1.61%) | 80.27 | 82.71 | 18.22M |
| 2025-04-30 | 76.48 | 80.05 | ↑$3.58 (4.67%) | 75.50 | 80.27 | 41.17M |
| 2025-04-29 | 83.65 | 84.85 | ↑$1.20 (1.43%) | 83.20 | 85.07 | 12.03M |
| 2025-04-28 | 84.36 | 83.90 | ↓$0.46 (-0.54%) | 83.27 | 85.06 | 7.04M |
| 2025-04-25 | 83.63 | 83.81 | ↑$0.18 (0.22%) | 82.48 | 83.99 | 5.79M |
| 2025-04-24 | 82.39 | 83.86 | ↑$1.47 (1.78%) | 81.60 | 84.14 | 6.76M |
| 2025-04-23 | 84.00 | 82.81 | ↓$1.19 (-1.42%) | 82.65 | 85.74 | 9.11M |
| 2025-04-22 | 81.91 | 81.75 | ↓$0.16 (-0.20%) | 81.63 | 83.48 | 10.17M |
| 2025-04-21 | 80.36 | 80.68 | ↑$0.32 (0.40%) | 78.13 | 80.82 | 10.54M |
| 2025-04-17 | 81.23 | 81.50 | ↑$0.27 (0.33%) | 81.20 | 82.55 | 9.78M |
| 2025-04-16 | 83.30 | 80.76 | ↓$2.54 (-3.05%) | 79.89 | 83.50 | 12.45M |
| 2025-04-15 | 85.49 | 83.71 | ↓$1.78 (-2.08%) | 83.46 | 86.06 | 7.05M |
| 2025-04-14 | 86.29 | 85.49 | ↓$0.80 (-0.93%) | 83.40 | 86.77 | 8.31M |
| 2025-04-11 | 84.49 | 85.43 | ↑$0.94 (1.11%) | 82.08 | 85.82 | 10.01M |
| 2025-04-10 | 86.11 | 84.60 | ↓$1.51 (-1.75%) | 81.67 | 86.58 | 14.53M |
| 2025-04-09 | 79.45 | 88.68 | ↑$9.23 (11.61%) | 77.94 | 89.13 | 26.62M |
| 2025-04-08 | 83.07 | 79.69 | ↓$3.38 (-4.07%) | 78.69 | 83.47 | 20.46M |
| 2025-04-07 | 78.63 | 80.00 | ↑$1.37 (1.75%) | 76.15 | 83.27 | 26.07M |
| 2025-04-04 | 84.59 | 82.10 | ↓$2.49 (-2.94%) | 81.31 | 85.41 | 19.64M |
| 2025-04-03 | 93.35 | 88.26 | ↓$5.09 (-5.45%) | 87.65 | 93.37 | 20.41M |
| 2025-04-02 | 97.41 | 99.41 | ↑$2.00 (2.05%) | 97.41 | 99.75 | 5.99M |
| 2025-04-01 | 97.85 | 98.23 | ↑$0.38 (0.39%) | 97.13 | 98.90 | 5.86M |
| 2025-03-31 | 96.62 | 98.09 | ↑$1.47 (1.52%) | 94.58 | 98.82 | 11.20M |
| 2025-03-28 | 98.00 | 97.73 | ↓$0.27 (-0.28%) | 97.06 | 98.49 | 7.71M |
Create an account or log in to view more rows.
$SBUX I like it
$SBUX taking off soon
$SBUX why spike ?
$SBUX R-E-L-A-X Green is coming
$SBUX I already know
tomorrow the bulls going to say "next week" just like every week.
$SBUX more calls coming in
$SBUX go green today and we gap up tomrrow
$SBUX shaking weak hands that’s all
$SBUX come to papa
$SBUX we all speculate but nobody knows what going to happen.