BIT:1SBUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	92.10	92.10	92.10	92.10	91.57	2.42%	-
Jul 23, 2026	89.92	89.92	89.92	89.92	89.40	-1.43%	-
Jul 22, 2026	91.22	91.22	91.22	91.22	90.69	-0.52%	-
Jul 21, 2026	91.70	91.70	91.70	91.70	91.17	-0.17%	-
Jul 20, 2026	91.86	91.86	91.86	91.86	91.33	-2.33%	-
Jul 17, 2026	95.05	95.05	94.61	94.05	93.51	-0.89%	135
Jul 16, 2026	94.25	94.25	94.25	94.89	94.34	1.64%	4
Jul 15, 2026	92.86	92.86	92.77	93.36	92.82	-0.31%	21
Jul 14, 2026	94.01	94.01	94.01	93.65	93.11	-0.70%	25
Jul 13, 2026	94.31	94.31	94.31	94.31	93.77	0.65%	-
Jul 10, 2026	92.47	92.59	92.47	93.70	93.16	0.15%	13
Jul 9, 2026	93.56	93.56	93.56	93.56	93.02	3.32%	-
Jul 8, 2026	90.42	91.01	89.99	90.55	90.03	-0.41%	372
Jul 7, 2026	89.29	92.19	89.29	90.92	90.39	3.51%	202
Jul 6, 2026	90.98	90.98	90.98	87.84	87.33	-3.65%	161
Jul 3, 2026	89.74	90.41	89.74	91.17	90.64	-0.45%	177
Jul 2, 2026	91.50	91.50	91.50	91.58	91.05	2.36%	1
Jul 1, 2026	90.14	90.40	90.14	89.47	88.95	-0.54%	15
Jun 30, 2026	89.96	89.96	89.96	89.96	89.44	-0.45%	-
Jun 29, 2026	90.37	90.37	90.37	90.37	89.85	-1.74%	13
Jun 26, 2026	90.10	91.91	90.10	91.97	91.44	1.22%	37
Jun 25, 2026	91.00	91.23	91.00	90.86	90.34	-0.19%	508
Jun 24, 2026	91.03	91.03	91.03	91.03	90.50	3.47%	-
Jun 23, 2026	88.08	88.20	88.08	87.98	87.47	-0.82%	77
Jun 22, 2026	88.71	88.71	88.71	88.71	88.20	1.67%	-
Jun 19, 2026	87.25	87.25	87.25	87.25	86.75	-0.10%	-
Jun 18, 2026	87.26	88.02	87.26	87.34	86.84	0.09%	645
Jun 17, 2026	87.26	87.26	87.26	87.26	86.76	-0.38%	-
Jun 16, 2026	87.59	87.59	87.59	87.59	87.08	-1.06%	-
Jun 15, 2026	88.26	88.55	88.26	88.53	88.02	-0.02%	200
Jun 12, 2026	88.58	88.66	88.55	88.55	88.04	0.49%	12
Jun 11, 2026	88.12	88.12	88.12	88.12	87.61	2.78%	-
Jun 10, 2026	85.64	85.64	85.64	85.74	85.24	1.54%	237
Jun 9, 2026	84.44	84.44	84.44	84.44	83.95	2.43%	-
Jun 8, 2026	82.26	82.26	82.26	82.44	81.96	-0.64%	100