Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	98.48	98.68	96.45	97.29	97.29	-0.61%	9,709,930
Apr 27, 2026	98.74	99.50	97.84	97.89	97.89	-0.79%	5,286,344
Apr 24, 2026	99.39	99.51	98.00	98.67	98.67	-0.87%	6,017,159
Apr 23, 2026	99.97	100.81	99.20	99.54	99.54	0.02%	4,505,472
Apr 22, 2026	98.08	99.66	97.57	99.52	99.52	1.76%	5,725,713
Apr 21, 2026	99.00	99.16	96.85	97.80	97.80	-1.16%	4,540,166
Apr 20, 2026	99.00	99.73	98.30	98.95	98.95	-1.05%	6,527,952
Apr 17, 2026	99.07	101.43	98.91	100.00	100.00	1.67%	7,905,930
Apr 16, 2026	98.35	99.15	97.77	98.36	98.36	0.02%	5,391,241
Apr 15, 2026	98.49	99.18	97.80	98.34	98.34	-0.13%	5,205,757
Apr 14, 2026	97.88	99.00	97.56	98.47	98.47	1.02%	4,981,230
Apr 13, 2026	96.60	97.67	95.45	97.48	97.48	0.91%	5,246,674
Apr 10, 2026	97.00	97.28	96.06	96.60	96.60	-0.33%	5,356,390
Apr 9, 2026	97.00	97.91	96.18	96.92	96.92	-0.30%	5,320,471
Apr 8, 2026	97.50	98.13	96.00	97.21	97.21	2.10%	8,232,317
Apr 7, 2026	94.54	95.35	93.84	95.21	95.21	0.45%	6,205,592
Apr 6, 2026	90.00	94.82	89.82	94.78	94.78	4.88%	7,236,735
Apr 2, 2026	89.80	91.22	88.16	90.37	90.37	-0.07%	7,339,983
Apr 1, 2026	90.25	91.03	89.48	90.43	90.43	0.94%	8,044,547
Mar 31, 2026	88.00	90.10	87.46	89.59	89.59	3.31%	9,564,175
Mar 30, 2026	86.40	87.86	86.22	86.72	86.72	-0.10%	7,422,124
Mar 27, 2026	90.75	90.95	85.60	86.81	86.81	-4.83%	12,433,568
Mar 26, 2026	92.31	92.76	90.73	91.22	91.22	-1.60%	6,133,999
Mar 25, 2026	92.33	93.53	91.87	92.70	92.70	0.78%	7,007,458
Mar 24, 2026	93.31	93.59	91.79	91.98	91.98	-1.97%	6,262,771
Mar 23, 2026	93.81	95.02	93.59	93.83	93.83	1.38%	7,438,331
Mar 20, 2026	94.97	96.35	92.22	92.55	92.55	-3.42%	13,961,928
Mar 19, 2026	92.15	96.26	91.59	95.83	95.83	3.42%	10,524,525
Mar 18, 2026	96.19	96.93	92.56	92.66	92.66	-5.03%	7,598,439
Mar 17, 2026	98.45	98.78	97.43	97.57	97.57	-0.26%	5,382,729
Mar 16, 2026	99.23	99.90	97.38	97.82	97.82	-1.34%	6,871,025
Mar 13, 2026	100.64	101.22	98.86	99.15	99.15	-1.03%	9,400,434
Mar 12, 2026	101.02	102.44	99.89	100.18	100.18	-1.24%	12,248,261
Mar 11, 2026	101.00	101.69	99.66	101.44	101.44	0.66%	8,821,442
Mar 10, 2026	99.37	101.14	98.26	100.77	100.77	1.00%	8,005,835
Mar 9, 2026	98.25	100.38	96.82	99.77	99.77	0.79%	9,376,752
Mar 6, 2026	97.07	99.22	95.56	98.99	98.99	0.30%	10,826,676
Mar 5, 2026	97.12	98.93	96.94	98.69	98.69	1.59%	9,611,355
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