SBUX - STARBUCKS CORP
96.04
-2.650 -2.759%
Share volume: 9,195,911
Last Updated: 03-13-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$98.69
-2.65
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $98.71 | $98.71 | $98.87 | $98.87 | $95.93 | $95.93 | $96.04 | $96.04 | 9,195,911 | $9,195,911.00 |
| 03-12-2025 | $100.30 | $100.30 | $100.30 | $100.30 | $96.97 | $96.97 | $98.69 | $98.69 | 9,461,159 | $9,461,159.00 |
| 03-11-2025 | $101.89 | $101.89 | $103.00 | $103.00 | $99.00 | $99.00 | $99.58 | $99.58 | 10,663,530 | $10,663,530.00 |
| 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 |