Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	81.41	82.63	80.64	82.63	82.63	1.70%	45
Feb 19, 2026	80.89	81.54	80.70	81.25	81.25	-0.05%	93
Feb 18, 2026	80.00	81.75	79.81	81.29	81.29	1.06%	445
Feb 17, 2026	78.20	80.44	78.20	80.44	80.44	1.81%	135
Feb 16, 2026	78.91	79.01	78.91	79.01	79.01	-0.04%	60
Feb 13, 2026	80.83	81.06	79.04	79.04	79.04	-2.99%	1,211
Feb 12, 2026	83.60	85.00	81.48	81.48	80.96	-2.17%	480
Feb 11, 2026	82.09	83.29	82.09	83.29	82.76	1.62%	204
Feb 10, 2026	82.00	83.47	81.93	81.96	81.43	-1.35%	30
Feb 9, 2026	83.98	83.98	82.88	83.08	82.55	-1.24%	489
Feb 6, 2026	80.40	84.12	80.40	84.12	83.58	3.37%	112
Feb 5, 2026	81.62	82.17	81.15	81.38	80.86	-0.95%	627
Feb 4, 2026	78.62	82.16	78.62	82.16	81.63	4.40%	224
Feb 3, 2026	77.59	79.30	77.51	78.70	78.20	1.14%	193
Feb 2, 2026	77.39	78.47	77.21	77.81	77.31	0.58%	97
Jan 30, 2026	78.21	78.21	76.91	77.36	76.86	-1.02%	133
Jan 29, 2026	78.86	80.42	77.85	78.16	77.66	-2.31%	786
Jan 28, 2026	78.55	88.00	78.03	80.01	79.50	0.39%	646
Jan 27, 2026	80.99	80.99	79.70	79.70	79.19	-1.64%	-
Jan 26, 2026	81.01	81.80	80.63	81.03	80.51	-1.78%	800
Jan 23, 2026	82.01	82.98	82.00	82.50	81.97	1.33%	106
Jan 22, 2026	82.30	83.13	81.42	81.42	80.90	-1.06%	897
Jan 21, 2026	79.33	82.29	79.33	82.29	81.76	2.94%	515
Jan 20, 2026	78.35	79.94	77.72	79.94	79.43	2.21%	275
Jan 19, 2026	78.85	79.16	78.09	78.21	77.71	-2.31%	212
Jan 16, 2026	80.26	80.42	79.83	80.06	79.55	-0.76%	64
Jan 15, 2026	77.46	80.75	77.46	80.67	80.15	3.15%	364
Jan 14, 2026	77.26	78.24	77.26	78.21	77.71	0.86%	154
Jan 13, 2026	76.67	77.54	76.67	77.54	77.04	0.57%	-
Jan 12, 2026	75.93	77.23	75.27	77.10	76.61	0.82%	267
Jan 9, 2026	75.49	76.47	75.35	76.47	75.98	1.06%	-
Jan 8, 2026	73.72	76.19	73.72	75.67	75.18	1.93%	418
Jan 7, 2026	76.32	76.35	74.02	74.24	73.76	-2.95%	60
Jan 6, 2026	73.47	77.00	73.47	76.50	76.01	3.60%	67
Jan 5, 2026	71.91	74.16	71.73	73.84	73.37	3.03%	670
Jan 2, 2026	71.64	72.11	70.78	71.67	71.21	-1.05%	270
Dec 30, 2025	72.39	72.43	72.39	72.43	71.97	-0.32%	50
Dec 29, 2025	72.27	72.92	71.67	72.66	72.19	2.27%	21
Dec 23, 2025	73.01	73.01	71.05	71.05	70.59	-3.02%	190
Dec 22, 2025	75.21	75.25	73.26	73.26	72.79	-3.26%	80
Dec 19, 2025	75.66	75.99	75.44	75.73	75.24	-0.69%	39
Dec 18, 2025	72.52	77.01	72.52	76.26	75.77	5.03%	612
Dec 17, 2025	72.51	72.79	72.49	72.61	72.14	0.40%	15
Dec 16, 2025	72.30	73.24	72.26	72.32	71.86	-0.45%	131
Dec 15, 2025	72.26	73.52	72.02	72.65	72.18	0.28%	-
Dec 12, 2025	72.27	72.94	72.23	72.45	71.99	0.32%	207
Dec 11, 2025	71.11	72.36	71.11	72.22	71.76	0.82%	556
Dec 10, 2025	70.66	71.77	70.52	71.63	71.17	1.27%	173
Dec 9, 2025	71.47	71.47	70.73	70.73	70.28	-1.26%	60
Dec 8, 2025	72.76	73.33	71.63	71.63	71.17	-2.17%	115