Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	84.46	85.00	84.21	84.25	84.25	-0.65%	116
Mar 5, 2026	84.80	84.80	84.80	84.80	84.80	1.18%	-
Mar 4, 2026	82.83	83.73	82.83	83.81	83.81	1.83%	315
Mar 3, 2026	81.92	82.33	81.46	82.30	82.30	0.11%	1,031
Mar 2, 2026	82.20	82.38	82.20	82.21	82.21	-0.81%	17
Feb 27, 2026	81.92	81.92	81.92	82.88	82.88	-1.05%	35
Feb 26, 2026	82.55	83.91	82.55	83.76	83.76	1.77%	626
Feb 25, 2026	82.30	82.30	82.30	82.30	82.30	2.10%	-
Feb 24, 2026	80.65	80.65	80.65	80.61	80.61	0.86%	100
Feb 23, 2026	82.10	82.10	82.10	79.92	79.92	-1.64%	265
Feb 20, 2026	80.91	80.95	80.91	81.25	81.25	0.68%	23
Feb 19, 2026	80.86	80.86	80.70	80.70	80.70	-0.85%	59
Feb 18, 2026	80.72	81.52	80.00	81.39	81.39	1.18%	323
Feb 17, 2026	79.80	80.09	79.80	80.44	80.44	1.34%	64
Feb 16, 2026	79.59	79.59	79.59	79.38	79.38	-1.33%	15
Feb 13, 2026	80.93	81.44	79.80	80.45	80.45	-10.08%	571
Feb 12, 2026	89.47	89.47	89.47	89.47	89.47	8.29%	-
Feb 11, 2026	82.18	82.18	82.18	82.62	82.09	-0.94%	13
Feb 10, 2026	82.58	82.58	82.58	83.40	82.87	0.23%	19
Feb 9, 2026	82.82	83.00	82.49	83.21	82.68	0.11%	56
Feb 6, 2026	81.26	82.32	81.26	83.12	82.59	2.21%	25
Feb 5, 2026	81.77	81.77	81.25	81.32	80.80	-0.71%	50
Feb 4, 2026	78.75	82.00	78.75	81.90	81.38	3.47%	182
Feb 3, 2026	78.68	78.68	78.68	79.15	78.65	1.93%	13
Feb 2, 2026	77.16	77.16	77.16	77.65	77.16	1.15%	-
Jan 30, 2026	78.45	78.48	76.81	76.77	76.28	-2.80%	226
Jan 29, 2026	79.55	81.60	78.42	78.98	78.48	-3.35%	442
Jan 28, 2026	79.64	86.55	79.64	81.72	81.20	1.58%	590
Jan 27, 2026	80.48	80.48	80.00	80.45	79.94	-1.09%	145
Jan 26, 2026	80.82	80.82	80.82	81.34	80.82	-1.85%	-
Jan 23, 2026	82.37	82.87	82.37	82.87	82.34	0.02%	10
Jan 22, 2026	82.63	82.83	82.63	82.85	82.32	2.88%	230
Jan 21, 2026	79.38	80.47	79.38	80.53	80.02	1.28%	145
Jan 20, 2026	78.34	79.51	77.73	79.51	79.00	1.29%	329
Jan 19, 2026	78.66	79.36	78.48	78.50	78.00	-1.91%	400
Jan 16, 2026	80.17	80.17	80.17	80.03	79.52	-0.50%	25
Jan 15, 2026	77.93	80.36	77.93	80.43	79.92	2.71%	187
Jan 14, 2026	77.47	77.47	77.47	78.31	77.81	1.53%	10
Jan 13, 2026	77.34	77.34	77.34	77.13	76.64	0.22%	30
Jan 12, 2026	76.47	76.47	76.47	76.96	76.47	1.49%	-
Jan 9, 2026	75.41	75.41	75.41	75.83	75.35	0.54%	10
Jan 8, 2026	74.94	74.94	74.94	75.42	74.94	1.44%	-
Jan 7, 2026	76.31	76.77	76.14	74.35	73.88	-2.33%	2,065
Jan 6, 2026	73.79	76.39	73.79	76.12	75.64	3.54%	237
Jan 5, 2026	72.00	72.00	72.00	73.52	73.05	2.08%	14
Jan 2, 2026	71.33	71.93	71.33	72.02	71.56	-0.87%	686
Dec 30, 2025	72.53	72.53	72.53	72.65	72.19	-0.52%	57
Dec 29, 2025	72.36	73.32	72.36	73.03	72.57	2.51%	183
Dec 23, 2025	73.34	73.34	72.42	71.24	70.79	-5.03%	139
Dec 22, 2025	74.62	74.95	74.62	75.01	74.53	-0.85%	108