Starbucks Corp (SBUX)

Historical Prices For Starbucks Corp (SBUX)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	88.18	88.41	86.86	86.99	8,478,255	86.99
6/04/2025	86.63	88.54	86.02	88.11	8,739,640	88.11
6/03/2025	85.06	87.49	84.40	86.60	8,286,687	86.60
6/02/2025	83.28	85.30	83.19	85.19	8,258,483	85.19
5/30/2025	83.94	84.27	83.19	83.95	7,403,547	83.95
5/29/2025	84.90	85.70	83.70	84.05	10,311,012	84.05
5/28/2025	87.43	87.59	84.54	86.00	12,318,257	86.00
5/27/2025	85.43	87.09	85.22	87.01	10,921,399	87.01
5/23/2025	82.58	84.83	82.57	84.40	7,089,349	84.40
5/22/2025	83.21	84.48	82.72	83.97	8,439,903	83.97
5/21/2025	84.41	85.51	82.51	82.98	10,873,865	82.98
5/20/2025	84.52	86.15	84.45	85.59	9,311,584	85.59
5/19/2025	84.45	85.14	84.11	84.61	9,567,285	84.61
5/16/2025	86.62	86.91	84.28	85.57	13,109,529	85.57
5/15/2025	86.54	87.78	85.82	87.26	13,718,544	86.65
5/14/2025	86.71	87.63	85.74	86.53	12,739,313	85.93
5/13/2025	85.87	87.14	85.10	86.88	11,531,033	86.27
5/12/2025	83.65	86.54	83.64	85.67	17,240,410	85.07
5/09/2025	82.41	82.67	80.20	80.30	8,375,721	79.74
5/08/2025	83.34	83.60	81.69	82.19	8,757,494	81.62
5/07/2025	82.97	83.23	82.14	82.71	8,226,302	82.13
5/06/2025	81.00	83.37	80.61	82.78	10,708,233	82.20
5/05/2025	84.00	84.08	81.59	81.66	13,359,376	81.09
5/02/2025	82.59	84.83	82.05	84.69	13,512,955	84.10
5/01/2025	80.71	82.70	80.27	82.01	18,324,476	81.44
4/30/2025	76.37	80.28	75.50	80.05	41,276,725	79.49
4/29/2025	83.64	85.07	83.20	84.85	16,247,476	84.26
4/28/2025	84.33	85.06	83.27	83.90	7,090,811	83.31
4/25/2025	83.63	83.99	82.46	83.81	5,799,441	83.22
4/24/2025	82.39	84.14	81.58	83.86	6,881,325	83.27
4/23/2025	84.00	85.74	82.65	82.81	9,115,878	82.23
4/22/2025	81.91	83.49	81.62	81.75	10,407,792	81.18
4/21/2025	80.36	80.82	78.13	80.68	10,594,731	80.12
4/17/2025	81.25	82.55	81.20	81.50	10,387,222	80.93
4/16/2025	83.30	83.52	79.89	80.76	13,080,194	80.20
4/15/2025	85.50	86.06	83.46	83.71	7,085,572	83.12
4/14/2025	86.32	86.77	83.40	85.49	8,880,467	84.89
4/11/2025	84.43	85.82	82.08	85.43	10,059,763	84.83
4/10/2025	86.11	86.58	81.67	84.60	16,208,902	84.01
4/09/2025	79.22	89.13	77.92	88.68	26,670,206	88.06
4/08/2025	83.07	83.48	78.69	79.69	20,527,008	79.13
4/07/2025	78.63	82.22	76.15	80.00	26,096,520	79.44
4/04/2025	84.66	85.43	81.30	81.91	19,707,099	81.34
4/03/2025	93.35	93.39	87.65	88.26	20,488,029	87.64
4/02/2025	97.41	99.75	97.41	99.41	6,040,430	98.72
4/01/2025	97.85	98.90	97.13	98.23	5,868,294	97.54
3/31/2025	96.62	98.81	94.58	98.09	11,307,456	97.40
3/28/2025	98.00	98.49	97.06	97.73	8,066,658	97.05
3/27/2025	97.90	99.92	97.53	98.85	9,140,528	98.16
3/26/2025	96.00	98.39	96.00	97.97	9,563,732	97.29
3/25/2025	96.19	96.97	94.77	95.88	6,984,527	95.21
3/24/2025	98.03	98.20	95.63	95.72	8,263,264	95.05
3/21/2025	97.94	98.01	96.29	97.07	11,366,310	96.39
3/20/2025	98.85	99.69	98.67	99.28	5,950,672	98.59
3/19/2025	98.27	99.53	97.95	99.19	4,982,080	98.50
3/18/2025	99.23	99.37	97.68	98.28	7,423,261	97.59
3/17/2025	97.71	99.44	97.00	99.09	10,131,904	98.40
3/14/2025	96.52	98.25	96.16	98.11	8,240,953	97.42
3/13/2025	98.71	98.87	95.93	96.04	9,273,465	95.37
3/12/2025	100.30	100.30	96.97	98.69	9,460,393	98.00
3/11/2025	101.89	103.00	99.00	99.58	10,663,293	98.88
3/10/2025	105.73	106.00	99.80	101.13	15,818,934	100.42
3/07/2025	104.73	106.86	103.44	106.48	11,637,422	105.74
3/06/2025	110.01	110.43	104.91	105.47	16,351,461	104.73