Starbucks Corp (SBUX)

Historical Prices For Starbucks Corp (SBUX)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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	7,904,870	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	89.00	7,872,019	88.42
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	20,784,316	92.35
7/28/2025	94.93	95.74	93.46	93.67	10,329,689	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
7/22/2025	92.95	97.16	92.85	96.94	9,989,380	96.30
7/21/2025	94.30	95.29	92.61	92.66	7,349,737	92.05
7/18/2025	94.04	94.46	93.25	93.80	5,173,168	93.19
7/17/2025	90.73	93.28	90.57	93.19	8,588,558	92.58
7/16/2025	92.66	93.28	91.56	92.51	7,135,896	91.90
7/15/2025	93.62	94.30	92.15	92.48	8,566,041	91.87
7/14/2025	93.68	93.96	92.27	93.42	6,047,679	92.81
7/11/2025	94.37	95.32	94.14	94.94	6,339,789	94.32
7/10/2025	94.88	95.73	93.55	95.15	6,915,780	94.53
7/09/2025	97.55	97.89	94.66	95.25	8,319,655	94.63
7/08/2025	94.06	95.75	93.78	94.94	6,984,770	94.32
7/07/2025	94.16	94.94	92.97	93.64	5,310,827	93.03
7/03/2025	94.20	94.65	93.76	94.44	3,557,292	93.82
7/02/2025	95.28	95.30	93.35	94.18	7,942,207	93.56
7/01/2025	91.54	95.86	91.54	94.92	9,827,521	94.30
6/30/2025	92.42	94.16	91.08	91.63	10,082,896	91.03
6/27/2025	91.77	92.72	90.33	92.11	21,491,664	91.51
6/26/2025	92.10	92.20	90.42	91.84	6,571,355	91.24
6/25/2025	91.75	92.00	90.62	91.10	6,957,363	90.50
6/24/2025	92.90	93.84	90.31	91.50	11,373,567	90.90
6/23/2025	93.20	93.21	90.74	92.34	7,529,182	91.73
6/20/2025	93.08	93.80	92.40	93.12	9,197,050	92.51
6/18/2025	91.88	92.58	91.23	92.28	7,319,276	91.68
6/17/2025	93.16	93.21	90.78	91.59	6,186,149	90.99
6/16/2025	93.98	94.43	92.94	93.48	5,870,467	92.87
6/13/2025	93.50	94.61	93.16	93.26	7,119,945	92.65
6/12/2025	94.68	95.07	93.97	94.32	7,180,638	93.70
6/11/2025	92.11	95.91	92.00	95.39	14,834,318	94.76
6/10/2025	89.90	91.89	89.53	91.43	6,909,659	90.83
6/09/2025	89.08	91.14	89.08	90.67	8,096,982	90.08
6/06/2025	88.40	89.89	88.24	89.64	8,793,796	89.05
6/05/2025	88.18	88.41	86.86	86.99	8,478,255	86.42
6/04/2025	86.63	88.54	86.02	88.11	8,739,640	87.53
6/03/2025	85.06	87.49	84.40	86.60	8,286,687	86.03
6/02/2025	83.28	85.30	83.19	85.19	8,258,483	84.63