Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	82.20	83.21	81.65	82.88	82.88	-0.97%	1,122
Feb 26, 2026	82.72	83.95	82.64	83.69	83.69	1.57%	877
Feb 25, 2026	81.50	83.00	81.50	82.40	82.40	2.42%	524
Feb 24, 2026	80.46	81.18	80.05	80.45	80.45	0.70%	768
Feb 23, 2026	82.09	82.25	79.50	79.89	79.89	-1.71%	920
Feb 20, 2026	80.74	81.34	80.74	81.28	81.28	0.69%	194
Feb 19, 2026	80.56	81.33	80.56	80.72	80.72	-0.79%	190
Feb 18, 2026	80.32	81.36	80.32	81.36	81.36	1.41%	1,003
Feb 17, 2026	78.97	80.23	78.60	80.23	80.23	1.34%	1,313
Feb 16, 2026	79.24	79.65	78.98	79.17	79.17	-1.54%	245
Feb 13, 2026	81.09	81.26	80.17	80.41	80.41	-3.21%	485
Feb 12, 2026	82.91	84.92	82.85	83.08	82.56	0.51%	2,888
Feb 11, 2026	81.71	82.66	80.28	82.66	82.14	-0.92%	1,489
Feb 10, 2026	81.68	83.43	81.68	83.43	82.91	0.59%	50
Feb 9, 2026	83.82	83.82	82.60	82.94	82.42	-0.18%	1,033
Feb 6, 2026	81.44	83.12	80.81	83.09	82.57	2.28%	1,202
Feb 5, 2026	82.00	82.18	81.24	81.24	80.73	-0.83%	590
Feb 4, 2026	78.88	82.00	78.42	81.92	81.40	3.80%	1,233
Feb 3, 2026	77.83	79.59	77.78	78.92	78.42	1.82%	357
Feb 2, 2026	77.28	77.98	76.90	77.51	77.02	0.92%	1,127
Jan 30, 2026	78.27	78.56	76.75	76.80	76.32	-3.15%	615
Jan 29, 2026	79.47	81.80	78.00	79.30	78.80	-2.95%	1,970
Jan 28, 2026	78.88	88.00	78.88	81.71	81.20	1.67%	10,511
Jan 27, 2026	81.18	81.18	79.76	80.37	79.86	-1.05%	1,193
Jan 26, 2026	81.94	82.40	80.94	81.22	80.71	-1.86%	1,049
Jan 23, 2026	82.57	83.06	82.00	82.76	82.24	-0.01%	953
Jan 22, 2026	82.32	83.18	82.11	82.77	82.25	2.86%	1,433
Jan 21, 2026	79.31	80.62	79.31	80.47	79.96	1.18%	1,918
Jan 20, 2026	77.98	79.53	77.78	79.53	79.03	1.53%	1,486
Jan 19, 2026	78.88	79.37	78.28	78.33	77.84	-1.96%	1,412
Jan 16, 2026	80.18	80.50	79.75	79.90	79.40	-0.72%	781
Jan 15, 2026	78.32	80.48	78.24	80.48	79.97	3.03%	1,888
Jan 14, 2026	77.47	78.20	77.30	78.11	77.62	1.32%	1,668
Jan 13, 2026	76.78	77.50	76.68	77.09	76.61	0.09%	87
Jan 12, 2026	75.59	77.02	75.54	77.02	76.54	1.66%	637
Jan 9, 2026	75.50	75.76	75.38	75.76	75.28	0.28%	471
Jan 8, 2026	74.03	75.55	73.75	75.55	75.07	1.66%	1,209
Jan 7, 2026	76.54	76.62	74.08	74.32	73.85	-2.45%	2,308
Jan 6, 2026	73.72	76.42	73.64	76.19	75.71	3.56%	822
Jan 5, 2026	71.97	73.70	71.45	73.57	73.11	2.05%	615
Jan 2, 2026	72.04	72.20	70.85	72.09	71.64	-0.89%	4,858
Dec 30, 2025	72.68	72.74	72.42	72.74	72.28	-0.53%	495
Dec 29, 2025	72.13	73.26	72.13	73.13	72.67	2.73%	886
Dec 23, 2025	73.27	73.27	71.19	71.19	70.74	-5.08%	586
Dec 22, 2025	75.28	75.57	74.32	75.00	74.53	-0.83%	920
Dec 19, 2025	75.87	75.90	75.44	75.63	75.15	-1.74%	687
Dec 18, 2025	72.50	77.02	72.29	76.97	76.49	6.02%	7,285
Dec 17, 2025	72.53	73.00	71.94	72.60	72.14	-0.49%	1,579
Dec 16, 2025	72.77	73.18	72.38	72.96	72.50	0.66%	777
Dec 15, 2025	72.49	74.37	72.32	72.48	72.02	-0.62%	1,729