Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	103.44	104.92	102.71	104.60	104.60	1.40%	16,594,957
Jun 25, 2026	103.10	104.29	102.74	103.16	103.16	-0.36%	6,318,133
Jun 24, 2026	101.24	104.66	101.24	103.53	103.53	2.45%	6,986,854
Jun 23, 2026	100.46	101.33	99.25	101.05	101.05	0.90%	6,001,641
Jun 22, 2026	100.65	101.80	99.96	100.15	100.15	-0.50%	5,731,019
Jun 18, 2026	100.56	101.52	99.53	100.65	100.65	0.83%	10,603,877
Jun 17, 2026	100.54	101.81	98.69	99.82	99.82	-1.83%	6,932,251
Jun 16, 2026	101.76	102.56	100.46	101.68	101.68	0.09%	6,646,443
Jun 15, 2026	103.49	103.61	101.41	101.59	101.59	-1.41%	7,054,382
Jun 12, 2026	102.78	103.69	101.80	103.04	103.04	0.74%	5,307,213
Jun 11, 2026	98.96	102.56	98.89	102.28	102.28	3.56%	10,434,830
Jun 10, 2026	97.58	99.56	96.90	98.76	98.76	1.39%	8,724,691
Jun 9, 2026	95.15	98.44	94.97	97.41	97.41	2.73%	10,619,689
Jun 8, 2026	94.84	95.77	94.47	94.82	94.82	-0.49%	7,306,437
Jun 5, 2026	94.29	95.99	93.64	95.29	95.29	1.22%	7,623,266
Jun 4, 2026	97.79	98.24	93.81	94.14	94.14	-1.83%	7,524,433
Jun 3, 2026	95.48	98.20	95.22	95.89	95.89	0.40%	8,541,754
Jun 2, 2026	95.80	97.90	95.40	95.51	95.51	-1.04%	9,546,623
Jun 1, 2026	98.25	98.34	95.59	96.51	96.51	-2.67%	8,191,472
May 29, 2026	100.50	100.91	98.58	99.16	99.16	-1.58%	8,207,914
May 28, 2026	101.74	102.25	100.37	100.75	100.75	-1.32%	6,264,681
May 27, 2026	101.78	102.77	100.13	102.10	102.10	0.67%	8,902,246
May 26, 2026	103.08	103.97	100.80	101.42	101.42	-1.64%	9,099,946
May 22, 2026	104.04	104.30	102.39	103.11	103.11	-0.98%	9,098,319
May 21, 2026	105.86	106.16	103.62	104.13	104.13	-2.23%	8,342,775
May 20, 2026	106.38	107.46	105.41	106.50	106.50	0.11%	6,632,506
May 19, 2026	105.54	107.56	105.11	106.38	106.38	-0.21%	5,265,844
May 18, 2026	106.79	108.11	105.84	106.60	106.60	-0.20%	6,587,821
May 15, 2026	105.75	107.88	105.00	106.82	106.82	0.98%	6,463,871
May 14, 2026	108.13	108.88	106.35	106.40	105.78	0.42%	9,941,371
May 13, 2026	106.77	108.05	105.47	105.95	105.33	-0.59%	8,638,887
May 12, 2026	105.57	107.16	104.34	106.58	105.96	0.79%	6,365,951
May 11, 2026	104.95	108.04	104.95	105.74	105.12	0.77%	6,499,528
May 8, 2026	104.42	105.43	104.25	104.93	104.32	0.64%	4,538,546
May 7, 2026	105.95	106.10	102.94	104.26	103.65	-2.05%	9,179,250
May 6, 2026	104.75	107.55	104.40	106.44	105.82	1.43%	8,665,661
May 5, 2026	104.76	106.07	104.35	104.94	104.33	-0.03%	6,458,498
May 4, 2026	105.80	106.68	104.69	104.97	104.36	-0.88%	5,487,704
May 1, 2026	105.70	107.52	105.43	105.90	105.28	0.54%	6,362,296
Apr 30, 2026	105.55	105.95	103.83	105.33	104.72	-0.16%	9,485,881
Apr 29, 2026	102.00	107.27	100.08	105.50	104.89	8.45%	25,449,232
Apr 28, 2026	98.48	98.68	96.45	97.28	96.71	-0.62%	10,383,468
Apr 27, 2026	98.74	99.50	97.84	97.89	97.32	-0.79%	5,311,589
Apr 24, 2026	99.39	99.51	98.00	98.67	98.10	-0.87%	6,092,518
Apr 23, 2026	99.97	100.81	99.20	99.54	98.96	0.02%	4,515,702
Apr 22, 2026	98.08	99.66	97.57	99.52	98.94	1.76%	5,730,091
Apr 21, 2026	99.00	99.16	96.85	97.80	97.23	-1.16%	4,564,231
Apr 20, 2026	99.00	99.73	98.30	98.95	98.37	-1.05%	6,582,155
Apr 17, 2026	99.07	101.43	98.91	100.00	99.42	1.67%	8,133,714
Apr 16, 2026	98.35	99.15	97.77	98.36	97.79	0.02%	5,645,538
Apr 15, 2026	98.49	99.18	97.80	98.34	97.77	-0.13%	5,211,617
Apr 14, 2026	97.88	99.00	97.56	98.47	97.90	1.02%	4,995,494
Apr 13, 2026	96.60	97.67	95.45	97.48	96.91	0.91%	5,249,224
Apr 10, 2026	97.00	97.28	96.06	96.60	96.04	-0.33%	5,356,390
Apr 9, 2026	97.00	97.91	96.18	96.92	96.36	-0.30%	5,320,471
Apr 8, 2026	97.50	98.13	96.00	97.21	96.64	2.10%	8,232,317
Apr 7, 2026	94.54	95.35	93.84	95.21	94.66	0.45%	6,205,592
Apr 6, 2026	90.00	94.82	89.82	94.78	94.23	4.88%	7,236,735
Apr 2, 2026	89.80	91.22	88.16	90.37	89.84	-0.07%	7,339,983
Apr 1, 2026	90.25	91.03	89.48	90.43	89.90	0.94%	8,044,547
Mar 31, 2026	88.00	90.10	87.46	89.59	89.07	3.31%	9,564,175
Mar 30, 2026	86.40	87.86	86.22	86.72	86.21	-0.10%	7,422,124
Mar 27, 2026	90.75	90.95	85.60	86.81	86.30	-4.83%	12,433,568
Mar 26, 2026	92.31	92.76	90.73	91.22	90.69	-1.60%	6,133,999
Mar 25, 2026	92.33	93.53	91.87	92.70	92.16	0.78%	7,007,458
Mar 24, 2026	93.31	93.59	91.79	91.98	91.44	-1.97%	6,262,771
Mar 23, 2026	93.81	95.02	93.59	93.83	93.28	1.38%	7,438,331
Mar 20, 2026	94.97	96.35	92.22	92.55	92.01	-3.42%	13,961,928
Mar 19, 2026	92.15	96.26	91.59	95.83	95.27	3.42%	10,524,525
Mar 18, 2026	96.19	96.93	92.56	92.66	92.12	-5.03%	7,598,439
Mar 17, 2026	98.45	98.78	97.43	97.57	97.00	-0.26%	5,382,729
Mar 16, 2026	99.23	99.90	97.38	97.82	97.25	-1.34%	6,871,025
Mar 13, 2026	100.64	101.22	98.86	99.15	98.57	-1.03%	9,400,434
Mar 12, 2026	101.02	102.44	99.89	100.18	99.60	-1.24%	12,248,261
Mar 11, 2026	101.00	101.69	99.66	101.44	100.85	0.66%	8,821,442
Mar 10, 2026	99.37	101.14	98.26	100.77	100.18	1.00%	8,005,835
Mar 9, 2026	98.25	100.38	96.82	99.77	99.19	0.79%	9,376,752
Mar 6, 2026	97.07	99.22	95.56	98.99	98.41	0.30%	10,826,676
Mar 5, 2026	97.12	98.93	96.94	98.69	98.11	1.59%	9,611,355
Mar 4, 2026	97.35	98.18	95.85	97.15	96.58	0.49%	6,233,447
Mar 3, 2026	94.92	97.09	94.40	96.68	96.12	-0.08%	7,197,169
Mar 2, 2026	95.71	97.11	95.50	96.76	96.20	-1.29%	7,250,931
Feb 27, 2026	96.40	98.43	96.11	98.02	97.45	-0.06%	7,286,909
Feb 26, 2026	98.37	99.80	97.84	98.08	97.51	0.15%	6,246,149
Feb 25, 2026	97.27	98.20	95.90	97.93	97.36	1.47%	6,294,091
Feb 24, 2026	94.82	96.74	94.01	96.51	95.95	1.83%	6,537,568
Feb 23, 2026	96.14	97.18	93.55	94.78	94.23	-2.78%	7,696,741
Feb 20, 2026	95.21	97.78	94.90	97.49	96.92	1.76%	8,788,324
Feb 19, 2026	95.38	95.94	94.76	95.80	95.24	0.04%	5,676,669
Feb 18, 2026	95.04	96.66	94.26	95.76	95.20	0.39%	6,068,093
Feb 17, 2026	94.90	95.51	93.62	95.39	94.83	1.71%	8,660,011
Feb 13, 2026	95.86	96.92	93.60	93.79	93.24	-2.44%	8,948,975
Feb 12, 2026	100.00	101.20	96.44	96.76	95.58	-2.38%	9,537,312
Feb 11, 2026	97.74	99.32	97.33	99.12	97.91	1.63%	6,949,061
Feb 10, 2026	98.98	99.67	97.45	97.53	96.34	-1.46%	8,543,452
Feb 9, 2026	99.03	99.98	98.26	98.98	97.77	-0.47%	7,150,627
Feb 6, 2026	96.30	99.58	96.00	99.45	98.24	3.52%	8,067,081
Feb 5, 2026	96.86	97.45	95.36	96.07	94.90	-0.93%	6,776,686
Feb 4, 2026	93.72	97.11	93.52	96.97	95.79	4.22%	9,077,080
Feb 3, 2026	91.62	94.40	91.29	93.04	91.91	1.47%	8,361,300