Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	500.31	500.31	500.31	500.31	500.31	-0.96%	3
Feb 26, 2026	503.00	509.00	503.00	505.15	505.15	1.04%	16
Feb 25, 2026	498.18	499.95	498.18	499.95	499.95	1.82%	2
Feb 24, 2026	491.00	491.00	491.00	491.00	491.00	0.39%	15
Feb 23, 2026	500.72	500.72	483.63	489.09	489.09	-2.85%	21
Feb 20, 2026	493.03	505.00	493.03	503.44	503.44	0.95%	134
Feb 19, 2026	498.50	498.68	494.74	498.68	498.68	-0.76%	102
Feb 18, 2026	499.51	505.08	499.50	502.50	502.50	2.36%	69
Feb 13, 2026	531.00	531.00	489.61	490.90	490.90	-6.76%	503
Feb 12, 2026	505.64	526.50	505.64	526.50	524.32	2.87%	2
Feb 11, 2026	505.00	511.82	503.27	511.82	509.70	-0.28%	189
Feb 10, 2026	513.64	513.64	513.24	513.24	511.11	-0.08%	3
Feb 6, 2026	505.92	516.46	505.28	513.64	511.51	2.32%	469
Feb 5, 2026	506.53	506.90	502.00	502.00	499.92	-0.53%	103
Feb 4, 2026	490.00	504.68	486.50	504.68	502.59	3.76%	195
Feb 3, 2026	483.90	486.40	483.90	486.40	484.38	0.93%	38
Feb 2, 2026	482.65	482.65	477.95	481.92	479.92	-0.74%	103
Jan 30, 2026	485.50	485.50	485.50	485.50	483.49	-0.02%	1
Jan 29, 2026	497.60	497.60	485.59	485.59	483.58	-2.41%	310
Jan 28, 2026	526.99	526.99	497.60	497.60	495.54	-	21
Jan 27, 2026	500.31	503.86	496.90	497.60	495.54	-2.60%	413
Jan 26, 2026	514.08	514.08	507.47	510.88	508.76	-0.62%	540
Jan 23, 2026	503.00	516.63	503.00	514.08	511.95	1.90%	631
Jan 22, 2026	512.58	512.58	504.51	504.51	502.42	-0.59%	32
Jan 21, 2026	505.00	507.50	501.43	507.50	505.40	1.35%	213
Jan 20, 2026	493.00	503.38	493.00	500.74	498.67	0.27%	293
Jan 16, 2026	498.50	500.27	498.50	499.41	497.34	-0.57%	26
Jan 15, 2026	494.90	505.00	493.85	502.26	500.18	2.50%	63
Jan 14, 2026	486.66	490.00	486.66	490.00	487.97	0.87%	5
Jan 13, 2026	485.63	485.76	485.63	485.76	483.75	0.73%	206
Jan 12, 2026	473.21	483.85	473.21	482.25	480.25	1.30%	217
Jan 9, 2026	472.92	476.06	472.92	476.06	474.09	0.24%	2
Jan 8, 2026	464.50	474.90	463.89	474.90	472.93	1.47%	14
Jan 7, 2026	479.06	480.00	466.08	468.00	466.06	-2.50%	155
Jan 6, 2026	464.42	480.00	464.42	480.00	478.01	1.85%	305
Jan 5, 2026	444.00	471.29	444.00	471.29	469.34	4.06%	227
Jan 2, 2026	464.50	464.50	452.90	452.90	451.02	-3.33%	1,162
Dec 30, 2025	471.36	471.36	468.48	468.48	466.54	-1.96%	9
Dec 29, 2025	475.54	479.40	473.00	477.86	475.88	0.40%	20
Dec 26, 2025	470.00	475.96	470.00	475.96	473.99	2.71%	678
Dec 23, 2025	468.48	468.48	463.41	463.41	461.49	-5.62%	151
Dec 22, 2025	481.16	491.00	481.16	491.00	488.97	-	10
Dec 19, 2025	492.45	492.45	486.37	490.98	488.95	-0.98%	201
Dec 18, 2025	482.00	498.00	481.29	495.85	493.80	5.05%	446
Dec 17, 2025	465.68	472.00	465.68	472.00	470.04	1.91%	226
Dec 16, 2025	466.44	470.58	463.00	463.15	461.23	0.60%	618
Dec 15, 2025	463.22	463.22	460.38	460.38	458.47	-0.61%	15
Dec 12, 2025	461.50	464.01	461.50	463.22	461.30	1.00%	104
Dec 11, 2025	447.88	458.62	447.88	458.62	456.72	0.35%	240
Dec 10, 2025	451.61	457.00	450.00	457.00	455.11	1.86%	680