The closing price for Starbucks (SBUX) this year is $84.91, yesterday. It is down 4.8% for the year. The latest price is $85.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2025 | $86.21 | $86.50 | $84.77 | $84.91 | 8,752,137 |
November 28 2025 | $87.03 | $87.28 | $86.40 | $87.11 | 3,677,642 |
November 26 2025 | $85.50 | $87.29 | $85.50 | $86.70 | 7,602,581 |
November 25 2025 | $82.83 | $86.02 | $82.82 | $85.91 | 9,265,302 |
November 24 2025 | $85.26 | $85.59 | $82.83 | $83.34 | 10,805,830 |
November 21 2025 | $82.52 | $86.58 | $82.52 | $85.35 | 10,227,670 |
November 20 2025 | $84.03 | $85.23 | $82.54 | $82.62 | 8,966,338 |
November 19 2025 | $83.26 | $84.39 | $83.03 | $83.68 | 6,195,147 |
November 18 2025 | $83.61 | $83.84 | $82.34 | $83.33 | 7,189,392 |
November 17 2025 | $85.19 | $86.85 | $83.45 | $83.69 | 8,547,244 |
November 14 2025 | $85.61 | $86.50 | $84.00 | $84.78 | 13,434,610 |
November 13 2025 | $86.14 | $86.66 | $85.57 | $85.82 | 10,507,680 |
November 12 2025 | $87.00 | $88.42 | $86.51 | $86.63 | 11,975,820 |
November 11 2025 | $84.37 | $86.42 | $84.29 | $85.80 | 9,575,823 |
November 10 2025 | $85.44 | $85.53 | $83.43 | $83.99 | 10,507,560 |
November 07 2025 | $81.75 | $85.33 | $81.17 | $84.96 | 15,009,920 |
November 06 2025 | $81.97 | $83.25 | $81.27 | $81.63 | 10,382,800 |
November 05 2025 | $79.03 | $82.51 | $78.47 | $82.29 | 17,996,240 |
November 04 2025 | $80.59 | $80.62 | $77.43 | $79.03 | 17,774,641 |
November 03 2025 | $80.34 | $81.33 | $80.02 | $80.38 | 9,525,082 |
October 31 2025 | $82.17 | $82.19 | $79.65 | $80.29 | 13,598,050 |
October 30 2025 | $81.64 | $85.43 | $80.67 | $82.55 | 18,337,520 |
October 29 2025 | $83.54 | $84.28 | $82.69 | $83.57 | 13,881,660 |
October 28 2025 | $86.28 | $86.91 | $84.70 | $84.82 | 11,545,600 |
October 27 2025 | $85.66 | $86.81 | $85.49 | $86.59 | 7,164,584 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
