Starbucks Corp (SBUX)

Historical Prices For Starbucks Corp (SBUX)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	85.76	86.00	84.90	85.50	5,285,507	85.50
10/21/2025	84.14	86.51	83.65	85.90	8,259,828	85.90
10/20/2025	85.68	86.34	84.43	84.53	7,678,255	84.53
10/17/2025	84.25	85.94	84.02	85.36	8,527,679	85.36
10/16/2025	83.20	84.89	83.04	84.34	11,550,450	84.34
10/15/2025	81.70	83.32	81.57	82.86	11,092,188	82.86
10/14/2025	79.25	81.48	79.03	81.15	7,508,814	81.15
10/13/2025	78.85	80.44	78.51	80.03	8,051,429	80.03
10/10/2025	79.66	81.21	78.41	78.46	11,129,788	78.46
10/09/2025	80.12	80.46	79.43	79.78	9,068,593	79.78
10/08/2025	81.13	81.13	79.93	80.04	12,389,807	80.04
10/07/2025	82.16	82.46	80.79	81.29	10,068,996	81.29
10/06/2025	86.29	86.29	82.06	82.11	14,992,717	82.11
10/03/2025	86.50	86.90	85.96	86.42	7,634,537	86.42
10/02/2025	84.25	87.26	84.03	86.72	9,460,342	86.72
10/01/2025	84.46	85.14	83.96	84.40	8,154,368	84.40
9/30/2025	85.23	85.25	84.17	84.60	7,573,176	84.60
9/29/2025	83.65	85.84	83.55	85.64	11,219,923	85.64
9/26/2025	83.85	84.62	82.90	83.39	6,968,891	83.39
9/25/2025	84.54	84.67	82.89	83.83	8,668,452	83.83
9/24/2025	85.58	85.64	84.13	84.27	9,662,412	84.27
9/23/2025	85.15	86.18	84.85	85.69	8,764,966	85.69
9/22/2025	84.23	85.39	83.69	85.29	7,881,741	85.29
9/19/2025	84.13	85.22	83.38	84.56	15,330,247	84.56
9/18/2025	83.14	83.60	82.63	83.42	7,159,683	83.42
9/17/2025	84.47	84.86	82.96	83.22	6,630,094	83.22
9/16/2025	83.03	84.73	83.00	84.37	10,241,597	84.37
9/15/2025	82.08	83.87	81.98	82.68	9,684,370	82.68
9/12/2025	82.37	82.54	81.20	81.90	9,996,234	81.90
9/11/2025	83.29	83.93	82.13	82.36	12,042,798	82.36
9/10/2025	83.86	84.00	82.77	82.88	8,105,808	82.88
9/09/2025	84.19	84.68	83.27	83.81	8,632,167	83.81
9/08/2025	85.50	85.50	83.68	84.17	9,210,373	84.17
9/05/2025	86.86	87.35	85.06	85.43	9,047,281	85.43
9/04/2025	87.17	87.77	86.39	87.01	6,798,982	87.01
9/03/2025	89.40	89.48	86.29	87.25	10,197,546	87.25
9/02/2025	87.83	89.99	87.18	89.78	10,463,276	89.78
8/29/2025	88.00	88.57	87.40	88.19	6,315,248	88.19
8/28/2025	88.22	88.46	87.60	88.02	7,904,873	88.02
8/27/2025	86.63	88.31	86.50	87.66	7,677,655	87.66
8/26/2025	85.89	87.20	85.57	86.63	9,313,132	86.63
8/25/2025	88.22	88.32	85.71	85.81	11,010,528	85.81
8/22/2025	89.13	89.85	88.31	88.38	7,625,569	88.38
8/21/2025	89.03	89.19	88.11	88.56	5,668,351	88.56
8/20/2025	90.96	91.32	89.45	89.51	5,810,839	89.51
8/19/2025	92.54	92.97	90.73	90.93	6,814,709	90.93
8/18/2025	90.31	93.58	89.90	92.54	7,375,420	92.54
8/15/2025	92.55	92.73	90.37	90.60	8,059,788	90.60
8/14/2025	93.61	93.61	92.08	93.06	9,802,484	92.45
8/13/2025	93.18	94.69	92.74	94.18	6,493,038	93.56
8/12/2025	93.44	94.85	93.08	93.37	9,671,076	92.76
8/11/2025	92.04	92.44	90.49	91.74	9,654,164	91.14
8/08/2025	90.77	92.20	90.75	92.12	8,035,433	91.52
8/07/2025	89.73	91.36	89.49	91.02	9,891,323	90.42
8/06/2025	90.21	90.36	88.82	88.99	7,872,019	88.41
8/05/2025	89.65	90.56	89.31	90.20	6,993,620	89.61
8/04/2025	87.07	90.11	86.94	89.78	12,499,039	89.19
8/01/2025	88.39	88.50	85.49	86.86	16,222,282	86.29
7/31/2025	91.60	93.06	88.43	89.16	16,546,308	88.58
7/30/2025	97.82	98.89	90.07	92.76	44,782,275	92.15
7/29/2025	93.25	94.39	91.78	92.96	20,784,315	92.35
7/28/2025	94.93	95.74	93.46	93.67	10,329,677	93.06
7/25/2025	93.40	94.48	92.31	94.42	7,224,141	93.80
7/24/2025	95.50	95.58	93.42	93.70	7,896,024	93.09
7/23/2025	97.35	98.18	95.53	95.92	11,313,926	95.29