BIT:1SBUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	83.94	83.94	83.94	83.94	83.94	0.42%	-
Oct 1, 2026	83.51	83.51	83.51	83.59	83.59	-0.13%	1
Sep 30, 2026	84.29	84.29	84.17	83.70	83.70	-0.59%	22
Sep 29, 2026	84.07	84.07	84.07	84.20	84.20	0.97%	1
Sep 28, 2026	83.66	83.66	83.36	83.39	83.39	1.10%	15
Sep 25, 2026	82.24	82.24	82.24	82.48	82.48	0.72%	3
Sep 24, 2026	82.84	82.84	82.84	81.89	81.89	-0.84%	5
Sep 23, 2026	83.00	83.00	83.00	82.58	82.58	-0.78%	1
Sep 22, 2026	83.68	83.68	83.68	83.23	83.23	1.43%	120
Sep 21, 2026	83.23	83.23	82.30	82.06	82.06	-2.10%	132
Sep 18, 2026	84.19	84.19	84.19	83.82	83.82	-0.78%	150
Sep 17, 2026	84.48	84.48	84.48	84.48	84.48	0.20%	-
Sep 16, 2026	83.54	84.39	83.18	84.31	84.31	0.84%	172
Sep 15, 2026	85.85	85.98	85.85	83.61	83.61	-1.88%	141
Sep 14, 2026	85.15	85.15	85.15	85.21	85.21	-0.39%	5
Sep 11, 2026	85.54	85.54	85.54	85.54	85.54	-0.80%	-
Sep 10, 2026	86.03	87.95	86.03	86.23	86.23	0.03%	352
Sep 9, 2026	86.20	86.20	86.20	86.20	86.20	-2.38%	-
Sep 8, 2026	88.30	88.30	88.30	88.30	88.30	-1.06%	-
Sep 7, 2026	89.25	89.25	89.25	89.25	89.25	-1.64%	-
Sep 4, 2026	90.59	90.59	90.59	90.74	90.74	-0.53%	6
Sep 3, 2026	91.22	91.22	91.22	91.22	91.22	-1.81%	-
Sep 2, 2026	92.90	92.90	92.90	92.90	92.90	1.79%	-
Sep 1, 2026	91.79	91.79	91.79	91.27	91.27	-0.92%	74
Aug 31, 2026	92.22	92.22	92.22	92.12	92.12	-0.89%	29
Aug 28, 2026	92.78	92.78	92.78	92.95	92.95	-0.05%	10
Aug 27, 2026	93.00	93.00	93.00	93.00	93.00	1.11%	-
Aug 26, 2026	92.01	92.01	92.01	91.98	91.98	1.43%	18
Aug 25, 2026	92.07	92.07	91.70	90.68	90.68	-1.20%	21
Aug 24, 2026	91.81	91.81	91.58	91.78	91.78	1.36%	8
Aug 21, 2026	90.55	90.55	90.55	90.55	90.55	1.78%	-
Aug 20, 2026	89.70	89.70	89.70	88.97	88.97	-2.49%	100
Aug 19, 2026	91.24	91.24	91.24	91.24	91.24	-1.91%	-
Aug 18, 2026	93.02	93.02	93.02	93.02	93.02	0.01%	-
Aug 17, 2026	93.01	93.01	93.01	93.01	93.01	-0.19%	-
Aug 14, 2026	93.47	93.94	93.47	93.19	93.19	-1.75%	51
Aug 13, 2026	94.85	94.85	94.85	94.85	94.85	2.62%	-
Aug 12, 2026	92.97	92.97	92.97	92.97	92.43	0.46%	-
Aug 11, 2026	92.54	92.54	92.54	92.54	92.01	1.52%	-
Aug 10, 2026	91.15	91.15	91.15	91.15	90.62	-0.92%	-
Aug 7, 2026	91.07	91.07	90.40	92.00	91.47	0.86%	23
Aug 6, 2026	91.22	91.22	91.22	91.22	90.69	-0.23%	-
Aug 5, 2026	91.33	91.33	90.50	91.43	90.90	1.02%	158
Aug 4, 2026	90.51	90.51	90.51	90.51	89.99	-0.83%	-
Aug 3, 2026	91.27	91.27	91.27	91.27	90.74	-0.59%	-
Jul 31, 2026	91.86	93.76	91.81	91.81	91.28	0.09%	712
Jul 30, 2026	94.98	97.00	91.60	91.73	91.20	0.61%	115
Jul 29, 2026	91.11	91.17	90.77	91.17	90.64	-0.38%	46
Jul 28, 2026	92.60	92.60	91.52	91.52	90.99	-0.36%	138
Jul 27, 2026	91.09	91.09	91.09	91.85	91.32	-0.27%	107