Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	78.21	78.21	76.91	77.36	77.36	-1.02%	133
Jan 29, 2026	78.86	80.42	77.85	78.16	78.16	-2.31%	786
Jan 28, 2026	78.55	88.00	78.03	80.01	80.01	0.39%	646
Jan 27, 2026	80.99	80.99	79.70	79.70	79.70	-1.64%	-
Jan 26, 2026	81.01	81.80	80.63	81.03	81.03	-1.78%	800
Jan 23, 2026	82.01	82.98	82.00	82.50	82.50	1.33%	106
Jan 22, 2026	82.30	83.13	81.42	81.42	81.42	-1.06%	897
Jan 21, 2026	79.33	82.29	79.33	82.29	82.29	2.94%	515
Jan 20, 2026	78.35	79.94	77.72	79.94	79.94	2.21%	275
Jan 19, 2026	78.85	79.16	78.09	78.21	78.21	-2.31%	212
Jan 16, 2026	80.26	80.42	79.83	80.06	80.06	-0.76%	64
Jan 15, 2026	77.46	80.75	77.46	80.67	80.67	3.15%	364
Jan 14, 2026	77.26	78.24	77.26	78.21	78.21	0.86%	154
Jan 13, 2026	76.67	77.54	76.67	77.54	77.54	0.57%	-
Jan 12, 2026	75.93	77.23	75.27	77.10	77.10	0.82%	267
Jan 9, 2026	75.49	76.47	75.35	76.47	76.47	1.06%	-
Jan 8, 2026	73.72	76.19	73.72	75.67	75.67	1.93%	418
Jan 7, 2026	76.32	76.35	74.02	74.24	74.24	-2.95%	60
Jan 6, 2026	73.47	77.00	73.47	76.50	76.50	3.60%	67
Jan 5, 2026	71.91	74.16	71.73	73.84	73.84	3.03%	670
Jan 2, 2026	71.64	72.11	70.78	71.67	71.67	-1.05%	270
Dec 30, 2025	72.39	72.43	72.39	72.43	72.43	-0.32%	50
Dec 29, 2025	72.27	72.92	71.67	72.66	72.66	2.27%	21
Dec 23, 2025	73.01	73.01	71.05	71.05	71.05	-3.02%	190
Dec 22, 2025	75.21	75.25	73.26	73.26	73.26	-3.26%	80
Dec 19, 2025	75.66	75.99	75.44	75.73	75.73	-0.69%	39
Dec 18, 2025	72.52	77.01	72.52	76.26	76.26	5.03%	612
Dec 17, 2025	72.51	72.79	72.49	72.61	72.61	0.40%	15
Dec 16, 2025	72.30	73.24	72.26	72.32	72.32	-0.45%	131
Dec 15, 2025	72.26	73.52	72.02	72.65	72.65	0.28%	-
Dec 12, 2025	72.27	72.94	72.23	72.45	72.45	0.32%	207
Dec 11, 2025	71.11	72.36	71.11	72.22	72.22	0.82%	556
Dec 10, 2025	70.66	71.77	70.52	71.63	71.63	1.27%	173
Dec 9, 2025	71.47	71.47	70.73	70.73	70.73	-1.26%	60
Dec 8, 2025	72.76	73.33	71.63	71.63	71.63	-2.17%	115
Dec 5, 2025	72.92	73.82	72.92	73.22	73.22	0.03%	130
Dec 4, 2025	74.51	74.51	72.91	73.20	73.20	-2.33%	-
Dec 3, 2025	73.09	74.95	73.09	74.95	74.95	2.63%	38
Dec 2, 2025	73.01	73.40	72.65	73.03	73.03	-0.04%	578
Dec 1, 2025	74.34	74.34	73.06	73.06	73.06	-2.29%	197
Nov 28, 2025	74.49	75.13	74.49	74.77	74.77	0.61%	71
Nov 27, 2025	74.37	74.98	74.32	74.32	74.32	-0.32%	30
Nov 26, 2025	74.04	75.14	72.51	74.56	74.56	0.51%	750
Nov 25, 2025	72.07	74.23	72.00	74.18	74.18	2.71%	15
Nov 24, 2025	74.00	74.00	72.22	72.22	72.22	-2.56%	230
Nov 21, 2025	72.03	75.22	71.91	74.12	74.12	3.35%	430
Nov 20, 2025	73.03	73.45	71.72	71.72	71.72	-1.29%	-
Nov 19, 2025	71.51	73.00	71.51	72.66	72.66	0.86%	169
Nov 18, 2025	71.54	72.13	71.21	72.04	72.04	-0.26%	-
Nov 17, 2025	72.73	74.74	72.13	72.23	72.23	-0.91%	733