Starbucks Corporation (SBUX)
NASDAQ: SBUX · Real-Time Price · USD
99.77
+0.78 (0.79%)
At close: Mar 9, 2026, 4:00 PM EDT
99.57
-0.20 (-0.20%)
After-hours: Mar 9, 2026, 7:16 PM EDT
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 98.25 | 100.38 | 96.82 | 99.77 | 99.77 | 0.79% | 9,234,273 |
| Mar 6, 2026 | 97.07 | 99.22 | 95.56 | 98.99 | 98.99 | 0.30% | 10,735,434 |
| Mar 5, 2026 | 97.12 | 98.93 | 96.94 | 98.69 | 98.69 | 1.59% | 9,608,960 |
| Mar 4, 2026 | 97.35 | 98.18 | 95.85 | 97.15 | 97.15 | 0.49% | 6,233,447 |
| Mar 3, 2026 | 94.92 | 97.09 | 94.40 | 96.68 | 96.68 | -0.08% | 7,197,169 |
| Mar 2, 2026 | 95.71 | 97.11 | 95.50 | 96.76 | 96.76 | -1.29% | 7,250,931 |
| Feb 27, 2026 | 96.40 | 98.43 | 96.11 | 98.02 | 98.02 | -0.06% | 7,286,909 |
| Feb 26, 2026 | 98.37 | 99.80 | 97.84 | 98.08 | 98.08 | 0.15% | 6,246,149 |
| Feb 25, 2026 | 97.27 | 98.20 | 95.90 | 97.93 | 97.93 | 1.47% | 6,294,091 |
| Feb 24, 2026 | 94.82 | 96.74 | 94.01 | 96.51 | 96.51 | 1.83% | 6,537,568 |
| Feb 23, 2026 | 96.14 | 97.18 | 93.55 | 94.78 | 94.78 | -2.78% | 7,696,741 |
| Feb 20, 2026 | 95.21 | 97.78 | 94.90 | 97.49 | 97.49 | 1.76% | 8,788,324 |
| Feb 19, 2026 | 95.38 | 95.94 | 94.76 | 95.80 | 95.80 | 0.04% | 5,676,669 |
| Feb 18, 2026 | 95.04 | 96.66 | 94.26 | 95.76 | 95.76 | 0.39% | 6,068,093 |
| Feb 17, 2026 | 94.90 | 95.51 | 93.62 | 95.39 | 95.39 | 1.71% | 8,660,011 |
| Feb 13, 2026 | 95.86 | 96.92 | 93.60 | 93.79 | 93.79 | -3.07% | 8,948,975 |
| Feb 12, 2026 | 100.00 | 101.20 | 96.44 | 96.76 | 96.14 | -2.38% | 9,537,312 |
| Feb 11, 2026 | 97.74 | 99.32 | 97.33 | 99.12 | 98.48 | 1.63% | 6,949,061 |
| Feb 10, 2026 | 98.98 | 99.67 | 97.45 | 97.53 | 96.91 | -1.46% | 8,543,452 |
| Feb 9, 2026 | 99.03 | 99.98 | 98.26 | 98.98 | 98.35 | -0.47% | 7,150,627 |
| Feb 6, 2026 | 96.30 | 99.58 | 96.00 | 99.45 | 98.81 | 3.52% | 8,067,081 |
| Feb 5, 2026 | 96.86 | 97.45 | 95.36 | 96.07 | 95.45 | -0.93% | 6,776,686 |
| Feb 4, 2026 | 93.72 | 97.11 | 93.52 | 96.97 | 96.35 | 4.22% | 9,077,080 |
| Feb 3, 2026 | 91.62 | 94.40 | 91.29 | 93.04 | 92.44 | 1.47% | 8,361,300 |
| Feb 2, 2026 | 91.85 | 92.61 | 90.62 | 91.69 | 91.10 | -0.28% | 8,675,102 |
| Jan 30, 2026 | 92.72 | 93.21 | 91.00 | 91.95 | 91.36 | -2.06% | 10,747,970 |
| Jan 29, 2026 | 96.76 | 96.90 | 92.61 | 93.88 | 93.28 | -1.35% | 16,602,870 |
| Jan 28, 2026 | 102.30 | 104.82 | 95.10 | 95.16 | 94.55 | -0.59% | 25,961,583 |
| Jan 27, 2026 | 95.77 | 96.65 | 95.24 | 95.72 | 95.11 | -0.63% | 16,403,589 |
| Jan 26, 2026 | 97.21 | 97.97 | 95.79 | 96.33 | 95.71 | -1.32% | 14,106,671 |
| Jan 23, 2026 | 97.10 | 97.89 | 95.76 | 97.62 | 96.99 | 1.87% | 11,759,837 |
| Jan 22, 2026 | 96.47 | 97.80 | 94.86 | 95.83 | 95.22 | -0.62% | 14,150,762 |
| Jan 21, 2026 | 93.82 | 96.52 | 93.73 | 96.43 | 95.81 | 2.96% | 17,118,139 |
| Jan 20, 2026 | 91.76 | 93.81 | 90.78 | 93.66 | 93.06 | 0.72% | 13,555,205 |
| Jan 16, 2026 | 93.36 | 93.67 | 92.22 | 92.99 | 92.39 | -0.31% | 8,958,234 |
| Jan 15, 2026 | 92.07 | 94.17 | 91.64 | 93.28 | 92.68 | 2.34% | 10,001,665 |
| Jan 14, 2026 | 90.26 | 91.52 | 90.15 | 91.15 | 90.57 | 0.65% | 8,373,230 |
| Jan 13, 2026 | 89.69 | 90.60 | 89.47 | 90.56 | 89.98 | 0.67% | 5,561,860 |
| Jan 12, 2026 | 88.40 | 90.23 | 87.60 | 89.96 | 89.38 | 1.22% | 7,289,488 |
| Jan 9, 2026 | 88.35 | 89.10 | 86.79 | 88.88 | 88.31 | 0.79% | 7,593,162 |
| Jan 8, 2026 | 85.86 | 89.29 | 85.61 | 88.18 | 87.61 | 1.72% | 8,140,135 |
| Jan 7, 2026 | 89.02 | 89.38 | 86.47 | 86.69 | 86.13 | -3.10% | 9,546,961 |
| Jan 6, 2026 | 86.56 | 90.64 | 86.36 | 89.46 | 88.89 | 3.35% | 11,351,096 |
| Jan 5, 2026 | 83.50 | 87.25 | 83.40 | 86.56 | 86.01 | 3.08% | 9,894,301 |
| Jan 2, 2026 | 84.22 | 84.96 | 83.02 | 83.97 | 83.43 | -0.29% | 11,334,890 |
| Dec 31, 2025 | 85.11 | 85.18 | 84.12 | 84.21 | 83.67 | -1.22% | 5,293,385 |
| Dec 30, 2025 | 85.24 | 85.75 | 85.05 | 85.25 | 84.70 | -0.37% | 4,540,473 |
| Dec 29, 2025 | 85.12 | 86.79 | 84.98 | 85.57 | 85.02 | 0.58% | 5,352,446 |
| Dec 26, 2025 | 84.58 | 85.16 | 84.42 | 85.08 | 84.53 | 0.60% | 5,046,220 |
| Dec 24, 2025 | 83.84 | 84.62 | 83.47 | 84.57 | 84.03 | 0.85% | 3,462,748 |
| Dec 23, 2025 | 86.02 | 86.14 | 83.38 | 83.86 | 83.32 | -2.68% | 9,511,322 |
| Dec 22, 2025 | 88.16 | 88.62 | 86.04 | 86.17 | 85.62 | -2.45% | 7,161,621 |
| Dec 19, 2025 | 89.22 | 89.26 | 88.25 | 88.33 | 87.76 | -1.22% | 16,986,660 |
| Dec 18, 2025 | 87.69 | 90.58 | 87.30 | 89.42 | 88.85 | 4.94% | 16,466,099 |
| Dec 17, 2025 | 84.57 | 85.83 | 84.50 | 85.21 | 84.66 | 0.15% | 7,947,026 |
| Dec 16, 2025 | 85.64 | 86.54 | 84.72 | 85.08 | 84.53 | -0.37% | 7,481,392 |
| Dec 15, 2025 | 86.00 | 87.56 | 84.66 | 85.40 | 84.85 | 0.06% | 11,718,593 |
| Dec 12, 2025 | 85.11 | 85.93 | 84.86 | 85.35 | 84.80 | 0.72% | 9,071,499 |
| Dec 11, 2025 | 84.22 | 85.00 | 83.74 | 84.74 | 84.20 | 1.06% | 6,893,969 |
| Dec 10, 2025 | 82.21 | 84.00 | 81.97 | 83.85 | 83.31 | 1.91% | 10,539,603 |
| Dec 9, 2025 | 83.32 | 83.33 | 82.02 | 82.28 | 81.75 | -1.35% | 10,322,876 |
| Dec 8, 2025 | 85.13 | 85.50 | 83.14 | 83.41 | 82.88 | -2.01% | 10,277,591 |
| Dec 5, 2025 | 84.91 | 86.51 | 84.80 | 85.12 | 84.57 | 0.14% | 9,402,927 |
| Dec 4, 2025 | 87.30 | 87.87 | 84.75 | 85.00 | 84.46 | -2.42% | 10,555,103 |
| Dec 3, 2025 | 85.03 | 87.50 | 84.97 | 87.11 | 86.55 | 2.24% | 9,303,938 |
| Dec 2, 2025 | 85.03 | 86.00 | 84.22 | 85.20 | 84.65 | 0.34% | 9,001,910 |
| Dec 1, 2025 | 86.21 | 86.50 | 84.77 | 84.91 | 84.37 | -2.53% | 8,752,137 |
| Nov 28, 2025 | 87.03 | 87.28 | 86.40 | 87.11 | 86.55 | 0.47% | 3,677,642 |
| Nov 26, 2025 | 85.50 | 87.29 | 85.50 | 86.70 | 86.14 | 0.92% | 7,602,581 |
| Nov 25, 2025 | 82.83 | 86.02 | 82.82 | 85.91 | 85.36 | 3.08% | 9,265,302 |
| Nov 24, 2025 | 85.26 | 85.59 | 82.83 | 83.34 | 82.81 | -2.36% | 10,805,830 |
| Nov 21, 2025 | 82.52 | 86.58 | 82.52 | 85.35 | 84.80 | 3.30% | 10,227,670 |
| Nov 20, 2025 | 84.03 | 85.23 | 82.54 | 82.62 | 82.09 | -1.27% | 8,966,338 |
| Nov 19, 2025 | 83.26 | 84.39 | 83.03 | 83.68 | 83.14 | 0.42% | 6,195,147 |
| Nov 18, 2025 | 83.61 | 83.84 | 82.34 | 83.33 | 82.80 | -0.43% | 7,189,392 |
| Nov 17, 2025 | 85.19 | 86.85 | 83.45 | 83.69 | 83.15 | -1.29% | 8,547,244 |
| Nov 14, 2025 | 85.61 | 86.50 | 84.00 | 84.78 | 84.24 | -1.92% | 13,434,614 |
| Nov 13, 2025 | 86.76 | 87.29 | 86.19 | 86.44 | 85.27 | -0.94% | 10,507,675 |
| Nov 12, 2025 | 87.63 | 89.06 | 87.13 | 87.26 | 86.08 | 0.97% | 11,975,824 |
| Nov 11, 2025 | 84.98 | 87.04 | 84.90 | 86.42 | 85.25 | 2.15% | 9,575,823 |
| Nov 10, 2025 | 86.06 | 86.15 | 84.03 | 84.60 | 83.46 | -1.13% | 10,507,558 |
| Nov 7, 2025 | 82.34 | 85.95 | 81.76 | 85.57 | 84.41 | 4.07% | 15,009,922 |
| Nov 6, 2025 | 82.57 | 83.85 | 81.86 | 82.22 | 81.11 | -0.80% | 10,382,797 |
| Nov 5, 2025 | 79.60 | 83.11 | 79.04 | 82.88 | 81.76 | 4.12% | 17,996,243 |
| Nov 4, 2025 | 81.18 | 81.20 | 77.99 | 79.60 | 78.52 | -1.68% | 17,774,636 |
| Nov 3, 2025 | 80.93 | 81.92 | 80.60 | 80.96 | 79.86 | 0.11% | 9,525,082 |
| Oct 31, 2025 | 82.77 | 82.79 | 80.22 | 80.87 | 79.78 | -2.74% | 13,598,049 |
| Oct 30, 2025 | 82.23 | 86.05 | 81.25 | 83.15 | 82.02 | -1.21% | 18,337,516 |
| Oct 29, 2025 | 84.14 | 84.89 | 83.28 | 84.17 | 83.03 | -1.47% | 13,881,660 |
| Oct 28, 2025 | 86.90 | 87.54 | 85.31 | 85.43 | 84.27 | -2.05% | 11,545,601 |
| Oct 27, 2025 | 86.28 | 87.44 | 86.11 | 87.22 | 86.04 | 1.31% | 7,164,584 |
| Oct 24, 2025 | 86.10 | 86.84 | 85.86 | 86.09 | 84.92 | 0.76% | 5,844,597 |
| Oct 23, 2025 | 85.48 | 85.90 | 84.98 | 85.44 | 84.28 | -0.07% | 4,565,508 |
| Oct 22, 2025 | 85.76 | 86.00 | 84.90 | 85.50 | 84.34 | -0.47% | 5,286,258 |
| Oct 21, 2025 | 84.14 | 86.51 | 83.65 | 85.90 | 84.74 | 1.62% | 8,262,493 |
| Oct 20, 2025 | 85.69 | 86.34 | 84.43 | 84.53 | 83.39 | -0.97% | 7,679,667 |
| Oct 17, 2025 | 84.25 | 85.94 | 84.02 | 85.36 | 84.20 | 1.21% | 8,527,648 |
| Oct 16, 2025 | 83.20 | 84.89 | 83.04 | 84.34 | 83.20 | 1.79% | 11,552,088 |
| Oct 15, 2025 | 81.70 | 83.32 | 81.57 | 82.86 | 81.74 | 2.11% | 11,094,293 |
| Oct 14, 2025 | 79.25 | 81.48 | 79.03 | 81.15 | 80.05 | 1.40% | 7,510,256 |