SBUX - STARBUCKS CORP
82.19
-0.520 -0.633%
Share volume: 8,750,306
Last Updated: 05-08-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$82.71
-0.52
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $83.34 | $83.34 | $83.60 | $83.60 | $81.69 | $81.69 | $82.19 | $82.19 | 8,750,306 | $8,750,306.00 |
| 05-07-2025 | $82.97 | $82.97 | $83.23 | $83.23 | $82.14 | $82.14 | $82.71 | $82.71 | 8,227,253 | $8,227,253.00 |
| 05-06-2025 | $81.00 | $81.00 | $83.37 | $83.37 | $80.61 | $80.61 | $82.78 | $82.78 | 10,709,518 | $10,709,518.00 |
| 05-05-2025 | $84.00 | $84.00 | $84.08 | $84.08 | $81.59 | $81.59 | $81.66 | $81.66 | 13,361,872 | $13,361,872.00 |
| 05-02-2025 | $82.59 | $82.59 | $84.83 | $84.83 | $82.05 | $82.05 | $84.69 | $84.69 | 13,512,926 | $13,512,926.00 |
| 05-01-2025 | $80.71 | $80.71 | $82.71 | $82.71 | $80.27 | $80.27 | $82.01 | $82.01 | 18,326,734 | $18,326,734.00 |
| 04-30-2025 | $76.37 | $76.37 | $80.28 | $80.28 | $75.50 | $75.50 | $80.05 | $80.05 | 41,297,025 | $41,297,025.00 |
| 04-29-2025 | $83.64 | $83.64 | $85.07 | $85.07 | $83.20 | $83.20 | $84.85 | $84.85 | 16,356,940 | $16,356,940.00 |
| 04-28-2025 | $84.33 | $84.33 | $85.06 | $85.06 | $83.27 | $83.27 | $83.90 | $83.90 | 7,091,355 | $7,091,355.00 |
| 04-25-2025 | $83.63 | $83.63 | $83.99 | $83.99 | $82.46 | $82.46 | $83.81 | $83.81 | 5,799,429 | $5,799,429.00 |
