Starbucks Corp (SBUX)

Historical Prices For Starbucks Corp (SBUX)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	84.66	85.43	81.30	81.91	19,704,330	81.91
4/03/2025	93.35	93.39	87.65	88.26	20,488,029	88.26
4/02/2025	97.41	99.75	97.41	99.41	6,040,430	99.41
4/01/2025	97.85	98.90	97.13	98.23	5,868,294	98.23
3/31/2025	96.62	98.81	94.58	98.09	11,307,456	98.09
3/28/2025	98.00	98.49	97.06	97.73	8,066,658	97.73
3/27/2025	97.90	99.92	97.53	98.85	9,140,528	98.85
3/26/2025	96.00	98.39	96.00	97.97	9,563,732	97.97
3/25/2025	96.19	96.97	94.77	95.88	6,984,527	95.88
3/24/2025	98.03	98.20	95.63	95.72	8,263,264	95.72
3/21/2025	97.94	98.01	96.29	97.07	11,366,310	97.07
3/20/2025	98.85	99.69	98.67	99.28	5,950,672	99.28
3/19/2025	98.27	99.53	97.95	99.19	4,982,080	99.19
3/18/2025	99.23	99.37	97.68	98.28	7,423,261	98.28
3/17/2025	97.71	99.44	97.00	99.09	10,131,904	99.09
3/14/2025	96.52	98.25	96.16	98.11	8,240,953	98.11
3/13/2025	98.71	98.87	95.93	96.04	9,273,465	96.04
3/12/2025	100.30	100.30	96.97	98.69	9,460,393	98.69
3/11/2025	101.89	103.00	99.00	99.58	10,663,293	99.58
3/10/2025	105.73	106.00	99.80	101.13	15,818,934	101.13
3/07/2025	104.73	106.86	103.44	106.48	11,637,422	106.48
3/06/2025	110.01	110.43	104.91	105.47	16,351,461	105.47
3/05/2025	111.57	112.52	110.21	111.69	11,925,054	111.69
3/04/2025	114.99	115.27	112.00	112.06	12,480,299	112.06
3/03/2025	116.04	117.46	114.10	115.41	9,222,685	115.41
2/28/2025	115.06	116.09	114.27	115.81	11,466,020	115.81
2/27/2025	113.00	115.70	112.80	114.49	9,012,536	114.49
2/26/2025	114.61	114.79	112.26	113.00	7,459,943	113.00
2/25/2025	113.08	115.24	112.67	114.59	10,993,718	114.59
2/24/2025	112.34	113.91	111.89	113.19	13,118,780	113.19
2/21/2025	113.33	114.68	111.63	111.75	9,664,785	111.75
2/20/2025	112.17	113.50	111.96	113.34	6,341,362	113.34
2/19/2025	112.44	113.34	112.34	112.49	8,266,596	112.49
2/18/2025	111.80	113.36	111.62	113.03	7,836,607	113.03
2/14/2025	112.82	113.47	112.03	112.55	9,115,040	112.55
2/13/2025	113.12	113.40	111.53	113.00	10,041,098	112.39
2/12/2025	110.56	113.19	110.40	113.04	7,089,122	112.43
2/11/2025	110.88	112.08	110.61	111.03	4,683,142	110.43
2/10/2025	112.57	112.58	111.00	111.45	8,347,778	110.85
2/07/2025	111.43	112.62	110.06	112.20	11,502,443	111.59
2/06/2025	112.05	112.31	111.05	111.70	11,961,187	111.10
2/05/2025	110.18	112.42	109.86	112.25	12,826,313	111.64
2/04/2025	108.67	111.07	108.13	110.60	11,115,331	110.00
2/03/2025	105.72	108.44	105.52	108.16	8,884,954	107.58
1/31/2025	109.00	109.36	107.50	107.68	19,142,518	107.10
1/30/2025	109.00	110.34	108.03	109.00	15,017,497	108.41
1/29/2025	102.70	110.08	102.68	108.58	40,751,414	107.99
1/28/2025	98.94	100.68	98.59	100.41	14,540,747	99.87
1/27/2025	98.52	100.33	98.10	100.02	9,649,577	99.48
1/24/2025	97.79	99.01	97.62	98.81	6,957,184	98.28
1/23/2025	98.00	98.03	97.02	97.99	7,899,454	97.46
1/22/2025	97.98	98.53	97.46	97.73	7,677,195	97.20
1/21/2025	95.41	98.58	95.41	97.98	8,805,147	97.45
1/17/2025	95.58	95.86	95.10	95.13	8,362,183	94.62
1/16/2025	92.87	94.77	92.87	94.43	6,547,626	93.92
1/15/2025	94.10	94.47	92.94	93.08	4,553,185	92.58
1/14/2025	94.01	94.89	92.52	93.07	6,405,665	92.57
1/13/2025	92.26	93.59	91.38	93.51	6,909,421	93.01
1/10/2025	92.19	92.79	91.93	92.25	6,551,040	91.75
1/08/2025	92.97	93.00	92.01	92.60	6,243,768	92.10
1/07/2025	92.78	93.65	91.86	92.84	6,635,688	92.34
1/06/2025	92.04	94.50	91.94	93.13	8,766,829	92.63