Skip to main content
Starbucks Corporation (TSX:SBUX)
Canada flag Canada · Delayed Price · Currency is CAD
27.44
+0.14 (0.51%)
At close: Mar 6, 2026

Starbucks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.6327.4426.6327.4427.440.51%3,572
Mar 5, 202626.9527.3926.9527.3027.300.37%5,116
Mar 4, 202626.9127.2026.9127.2027.201.34%1,927
Mar 3, 202626.3726.8826.3726.8426.840.64%3,552
Mar 2, 202626.7326.7526.6726.6726.67-1.84%638
Feb 27, 202626.8027.2926.7727.1727.17-0.33%2,684
Feb 26, 202627.1527.6027.1527.2627.260.59%2,364
Feb 25, 202626.9227.1026.9227.1027.101.54%1,978
Feb 24, 202626.2526.6926.2526.6926.691.29%10,091
Feb 23, 202626.3726.3926.0026.3526.35-2.41%5,473
Feb 20, 202626.6727.0026.6727.0027.002.39%5,440
Feb 19, 202626.3726.3726.3726.3726.37-1.46%269
Feb 18, 202626.2726.8026.2726.7626.761.06%1,618
Feb 17, 202626.2926.4826.0426.4826.481.57%4,684
Feb 13, 202626.7426.7426.0726.0726.07-3.19%3,155
Feb 12, 202627.8528.0526.9026.9326.93-2.11%6,213
Feb 11, 202627.1827.5127.1827.5127.511.51%1,404
Feb 10, 202627.5527.5927.1027.1027.10-1.31%4,510
Feb 9, 202627.3827.6027.3827.4627.46-0.51%1,709
Feb 6, 202627.0027.6027.0027.6027.603.49%7,406
Feb 5, 202626.8926.8926.5926.6726.67-0.04%2,184
Feb 4, 202625.9626.9225.9626.6826.683.41%5,898
Feb 3, 202625.3826.1825.3825.8025.801.18%6,989
Feb 2, 202625.3825.5625.2525.5025.50-0.58%9,809
Jan 30, 202625.5025.6525.3225.6525.65-1.65%12,498
Jan 29, 202626.3626.4025.9026.0826.08-2.18%6,479
Jan 28, 202628.3729.0026.6626.6626.660.15%17,651
Jan 27, 202626.5826.8226.5626.6226.62-0.97%11,584
Jan 26, 202626.9727.1126.7226.8826.88-1.10%4,647
Jan 23, 202626.9627.2026.6827.1827.182.03%7,733
Jan 22, 202626.8327.1826.6126.6426.64-0.71%2,855
Jan 21, 202626.1026.8326.1026.8326.833.35%6,754
Jan 20, 202625.4926.0725.4025.9625.963.30%11,550
Jan 19, 202626.2326.2325.1325.1325.13-2.79%2,517
Jan 16, 202626.0326.0325.8425.8525.85-0.81%1,399
Jan 15, 202625.5526.1625.5526.0626.062.48%9,148
Jan 14, 202625.1025.4325.1025.4325.430.91%1,385
Jan 13, 202624.9925.2024.9925.2025.200.64%3,758
Jan 12, 202624.5025.0824.5025.0425.041.34%1,889
Jan 9, 202624.2824.7124.2824.7124.710.08%1,108
Jan 8, 202623.9724.6923.9724.6924.692.24%1,448
Jan 7, 202624.7024.7024.1024.1524.15-3.40%4,177
Jan 6, 202624.1225.2224.1225.0025.003.56%18,372
Jan 5, 202624.0024.2024.0024.1424.143.03%1,948
Jan 2, 202623.5023.5023.1723.4323.43-0.38%5,217
Dec 31, 202523.6023.6023.5223.5223.52-0.97%2,499
Dec 30, 202523.8323.8423.7523.7523.75-0.46%462
Dec 29, 202524.0324.1023.8223.8623.861.19%4,743
Dec 24, 202523.3623.5823.2923.5823.580.81%9,150
Dec 23, 202523.7823.7823.3223.3923.39-2.66%36,440
Dec 22, 202524.5924.6024.0324.0324.03-2.40%12,340
Dec 19, 202524.7324.8124.6224.6224.623.53%5,434
Dec 17, 202523.8723.9223.7223.7823.780.13%4,571
Dec 16, 202523.8424.1023.7223.7523.75-0.34%6,089
Dec 15, 202523.9424.3423.6823.8323.830.51%9,358
Dec 12, 202523.7923.9323.7023.7123.710.08%4,686
Dec 11, 202523.5923.6923.4923.6923.691.24%2,654
Dec 10, 202523.1123.4022.9223.4023.401.74%39,500
Dec 9, 202523.2423.2422.9023.0023.00-1.25%10,700
Dec 8, 202523.7823.7823.2623.2923.29-2.02%5,667
Dec 5, 202523.7924.0423.7323.7723.77-0.08%10,464
Dec 4, 202524.4224.4523.6523.7923.79-2.38%19,025
Dec 3, 202523.8524.3823.7724.3724.372.14%5,437
Dec 2, 202523.8223.8623.5723.8623.860.63%17,485
Dec 1, 202523.9924.0123.7023.7123.71-2.11%21,954
Nov 28, 202524.2224.3024.2224.2224.22-0.04%1,984
Nov 27, 202524.1024.5324.1024.2324.230.04%2,035
Nov 26, 202523.9424.3323.9424.2224.221.13%13,308
Nov 25, 202523.0624.0023.0623.9523.952.70%27,664
Nov 24, 202523.7223.8323.1723.3223.32-2.30%24,735
Nov 21, 202523.0024.1823.0023.8723.872.89%19,064
Nov 20, 202523.4023.7323.1923.2023.20-0.85%11,609
Nov 19, 202523.3023.5323.2723.4023.400.52%8,001
Nov 18, 202523.2723.3323.0623.2823.28-0.51%9,568
Nov 17, 202523.7224.2123.4023.4023.40-0.97%18,795
Nov 14, 202523.7924.0923.5023.6323.63-2.11%16,427
Nov 13, 202524.2824.3624.1224.1423.97-0.94%18,321
Nov 12, 202524.4624.8524.3724.3724.201.16%31,048
Nov 11, 202523.8224.3023.8224.0923.921.65%20,506
Nov 10, 202524.0224.0223.5623.7023.53-0.88%8,862
Nov 7, 202523.0524.0022.9623.9123.743.91%34,037
Nov 6, 202523.1523.3623.0023.0122.85-0.56%10,593
Nov 5, 202522.3023.1522.2523.1422.983.95%20,198
Nov 4, 202522.7222.7221.8622.2622.10-1.77%42,710
Nov 3, 202522.6022.8222.5822.6622.500.22%8,507
Oct 31, 202522.9022.9622.4922.6122.45-2.88%34,546
Oct 30, 202523.0024.0222.8223.2823.11-0.81%23,545
Oct 29, 202523.6023.6723.4023.4723.30-1.80%23,802
Oct 28, 202524.4424.4423.9023.9023.73-2.05%14,377
Oct 27, 202524.2624.4424.2624.4024.231.04%9,929
Oct 24, 202524.0524.2524.0524.1523.980.88%8,636
Oct 23, 202523.9024.0223.8723.9423.770.08%4,855
Oct 22, 202523.9124.0823.8023.9223.75-0.95%6,931
Oct 21, 202523.6024.2123.5024.1523.982.03%12,908
Oct 20, 202523.7523.9323.6723.6723.50-1.09%5,330
Oct 17, 202523.7024.0623.6123.9323.761.40%22,869
Oct 16, 202523.2623.7623.2623.6023.431.81%34,570
Oct 15, 202522.8023.3122.8023.1823.011.93%20,802
Oct 14, 202522.2022.8122.2022.7422.583.27%11,523
Oct 10, 202522.6622.7322.0122.0221.86-1.56%29,990