Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	78.27	78.56	76.75	76.80	76.80	-3.15%	615
Jan 29, 2026	79.47	81.80	78.00	79.30	79.30	-2.95%	1,970
Jan 28, 2026	78.88	88.00	78.88	81.71	81.71	1.67%	10,511
Jan 27, 2026	81.18	81.18	79.76	80.37	80.37	-1.05%	1,193
Jan 26, 2026	81.94	82.40	80.94	81.22	81.22	-1.86%	1,049
Jan 23, 2026	82.57	83.06	82.00	82.76	82.76	-0.01%	953
Jan 22, 2026	82.32	83.18	82.11	82.77	82.77	2.86%	1,433
Jan 21, 2026	79.31	80.62	79.31	80.47	80.47	1.18%	1,918
Jan 20, 2026	77.98	79.53	77.78	79.53	79.53	1.53%	1,486
Jan 19, 2026	78.88	79.37	78.28	78.33	78.33	-1.96%	1,412
Jan 16, 2026	80.18	80.50	79.75	79.90	79.90	-0.72%	781
Jan 15, 2026	78.32	80.48	78.24	80.48	80.48	3.03%	1,888
Jan 14, 2026	77.47	78.20	77.30	78.11	78.11	1.32%	1,668
Jan 13, 2026	76.78	77.50	76.68	77.09	77.09	0.09%	87
Jan 12, 2026	75.59	77.02	75.54	77.02	77.02	1.66%	637
Jan 9, 2026	75.50	75.76	75.38	75.76	75.76	0.28%	471
Jan 8, 2026	74.03	75.55	73.75	75.55	75.55	1.66%	1,209
Jan 7, 2026	76.54	76.62	74.08	74.32	74.32	-2.45%	2,308
Jan 6, 2026	73.72	76.42	73.64	76.19	76.19	3.56%	822
Jan 5, 2026	71.97	73.70	71.45	73.57	73.57	2.05%	615
Jan 2, 2026	72.04	72.20	70.85	72.09	72.09	-0.89%	4,858
Dec 30, 2025	72.68	72.74	72.42	72.74	72.74	-0.53%	495
Dec 29, 2025	72.13	73.26	72.13	73.13	73.13	2.73%	886
Dec 23, 2025	73.27	73.27	71.19	71.19	71.19	-5.08%	586
Dec 22, 2025	75.28	75.57	74.32	75.00	75.00	-0.83%	920
Dec 19, 2025	75.87	75.90	75.44	75.63	75.63	-1.74%	687
Dec 18, 2025	72.50	77.02	72.29	76.97	76.97	6.02%	7,285
Dec 17, 2025	72.53	73.00	71.94	72.60	72.60	-0.49%	1,579
Dec 16, 2025	72.77	73.18	72.38	72.96	72.96	0.66%	777
Dec 15, 2025	72.49	74.37	72.32	72.48	72.48	-0.62%	1,729
Dec 12, 2025	72.23	73.20	72.23	72.93	72.93	1.19%	293
Dec 11, 2025	71.31	72.07	71.31	72.07	72.07	1.77%	384
Dec 10, 2025	70.72	71.12	70.72	70.82	70.82	-0.13%	1,753
Dec 9, 2025	71.67	71.81	70.70	70.91	70.91	-2.60%	1,274
Dec 8, 2025	73.05	73.37	72.58	72.80	72.80	-1.11%	804
Dec 5, 2025	73.32	73.97	72.93	73.62	73.62	-0.35%	599
Dec 4, 2025	74.67	74.89	73.88	73.88	73.88	-0.04%	420
Dec 3, 2025	73.25	73.91	73.00	73.91	73.91	1.11%	846
Dec 2, 2025	73.26	73.60	72.91	73.10	73.10	-0.94%	721
Dec 1, 2025	74.56	74.56	73.41	73.79	73.79	-1.73%	819
Nov 28, 2025	74.20	75.12	74.20	75.09	75.09	1.38%	723
Nov 27, 2025	74.84	74.88	74.07	74.07	74.07	-0.79%	3,605
Nov 26, 2025	73.97	74.87	73.60	74.66	74.66	1.66%	660
Nov 25, 2025	72.14	73.44	71.67	73.44	73.44	1.41%	724
Nov 24, 2025	74.10	74.11	72.38	72.42	72.42	-1.55%	1,290
Nov 21, 2025	71.81	73.56	71.81	73.56	73.56	0.34%	911
Nov 20, 2025	72.99	73.45	72.69	73.31	73.31	0.69%	1,367
Nov 19, 2025	71.76	72.88	71.76	72.81	72.81	1.53%	586
Nov 18, 2025	72.29	72.29	71.28	71.71	71.71	-2.04%	1,511
Nov 17, 2025	72.91	74.89	72.71	73.20	73.20	0.41%	1,804