SBUX - STARBUCKS CORP
99.58
-1.545 -1.552%
Share volume: 10,552,928
Last Updated: 03-11-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$101.12
-1.55
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $101.89 | $101.89 | $103.00 | $103.00 | $99.00 | $99.00 | $99.58 | $99.58 | 10,552,928 | $10,552,928.00 |
| 03-10-2025 | $105.73 | $105.73 | $106.00 | $106.00 | $99.80 | $99.80 | $101.13 | $101.13 | 15,823,316 | $15,823,316.00 |
| 03-07-2025 | $104.73 | $104.73 | $106.86 | $106.86 | $103.44 | $103.44 | $106.48 | $106.48 | 11,637,376 | $11,637,376.00 |
| 03-06-2025 | $110.01 | $110.01 | $110.43 | $110.43 | $104.91 | $104.91 | $105.47 | $105.47 | 16,321,746 | $16,321,746.00 |
| 03-05-2025 | $111.57 | $111.57 | $112.52 | $112.52 | $110.21 | $110.21 | $111.69 | $111.69 | 11,926,817 | $11,926,817.00 |
| 03-04-2025 | $114.99 | $114.99 | $115.27 | $115.27 | $112.00 | $112.00 | $112.06 | $112.06 | 12,482,363 | $12,482,363.00 |
| 03-03-2025 | $116.04 | $116.04 | $117.46 | $117.46 | $114.10 | $114.10 | $115.41 | $115.41 | 9,225,548 | $9,225,548.00 |
| 02-28-2025 | $115.06 | $115.06 | $116.09 | $116.09 | $114.27 | $114.27 | $115.81 | $115.81 | 11,466,019 | $11,223,788.00 |
| 02-27-2025 | $113.00 | $113.00 | $115.70 | $115.70 | $112.80 | $112.80 | $114.49 | $114.49 | 9,013,720 | $9,013,720.00 |
| 02-26-2025 | $114.61 | $114.61 | $114.79 | $114.79 | $112.26 | $112.26 | $113.00 | $113.00 | 7,466,760 | $7,466,760.00 |