Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	94.20	93.93	90.99	92.03	92.03	-1.07%	4,583
Jan 29, 2026	98.10	97.92	92.86	93.03	93.03	-3.28%	14,895
Jan 28, 2026	96.40	105.74	94.00	96.18	96.18	0.69%	73,411
Jan 27, 2026	96.60	96.56	94.26	95.52	95.52	-0.64%	7,084
Jan 26, 2026	96.20	97.91	95.98	96.14	96.14	-0.64%	3,908
Jan 23, 2026	96.20	97.87	95.83	96.75	96.75	-0.30%	4,574
Jan 22, 2026	94.10	97.76	96.00	97.05	97.05	1.85%	7,916
Jan 21, 2026	92.90	95.41	92.60	95.28	95.28	2.17%	4,041
Jan 20, 2026	92.90	93.74	90.80	93.26	93.26	0.39%	18,839
Jan 19, 2026	92.90	92.90	92.90	92.90	92.90	-0.12%	-
Jan 16, 2026	93.05	93.90	91.50	93.02	93.02	-1.18%	2,540
Jan 15, 2026	90.70	94.12	90.76	94.12	94.12	3.47%	18,821
Jan 14, 2026	90.30	91.50	89.71	90.97	90.97	0.74%	3,330
Jan 13, 2026	89.45	90.44	88.33	90.30	90.30	0.27%	4,493
Jan 12, 2026	88.10	90.18	86.50	90.06	90.06	1.58%	3,984
Jan 9, 2026	87.25	88.66	86.88	88.66	88.66	-0.20%	2,790
Jan 8, 2026	86.80	88.83	85.80	88.83	88.83	1.69%	3,882
Jan 7, 2026	89.15	89.88	86.58	87.36	87.36	-2.31%	4,841
Jan 6, 2026	84.90	89.69	86.00	89.42	89.42	3.08%	5,055
Jan 5, 2026	83.45	87.19	83.00	86.75	86.75	2.30%	5,324
Jan 2, 2026	85.15	84.80	83.04	84.80	84.80	0.23%	7,992
Dec 31, 2025	85.55	85.25	84.14	84.60	84.60	-0.98%	1,053
Dec 30, 2025	85.65	87.00	85.00	85.44	85.44	-0.10%	4,883
Dec 29, 2025	83.65	86.72	84.25	85.53	85.53	1.13%	10,139
Dec 24, 2025	84.70	84.57	83.47	84.57	84.57	1.01%	5,226
Dec 23, 2025	88.30	86.30	83.51	83.73	83.73	-3.63%	17,252
Dec 22, 2025	88.40	88.59	86.88	86.88	86.88	-2.26%	6,632
Dec 19, 2025	90.30	89.50	88.37	88.89	88.89	-0.90%	4,313
Dec 18, 2025	85.05	90.54	84.50	89.69	89.69	5.35%	13,650
Dec 17, 2025	85.85	86.50	84.39	85.14	85.14	0.16%	2,328
Dec 16, 2025	85.15	86.43	84.00	85.00	85.00	-0.72%	4,843
Dec 15, 2025	84.80	87.54	84.71	85.62	85.62	-0.09%	10,669
Dec 12, 2025	84.50	85.79	83.85	85.70	85.70	1.77%	1,724
Dec 11, 2025	82.70	84.87	83.33	84.21	84.21	2.04%	2,111
Dec 10, 2025	83.35	82.97	81.98	82.53	82.53	-0.37%	5,427
Dec 9, 2025	85.05	83.70	82.04	82.84	82.84	-0.91%	11,234
Dec 8, 2025	85.15	86.52	83.41	83.60	83.60	-2.12%	8,000
Dec 5, 2025	87.55	86.50	84.90	85.41	85.41	0.40%	3,080
Dec 4, 2025	86.40	87.75	85.06	85.07	85.07	-1.95%	2,075
Dec 3, 2025	85.05	86.84	85.00	86.77	86.76	2.17%	2,184
Dec 2, 2025	85.25	85.44	84.25	84.92	84.92	-0.48%	4,297
Dec 1, 2025	86.50	86.90	84.87	85.34	85.34	-1.98%	5,108
Nov 28, 2025	86.60	87.20	86.11	87.06	87.06	0.53%	3,270
Nov 27, 2025	86.60	86.60	86.60	86.60	86.60	-0.39%	-
Nov 26, 2025	84.30	87.20	85.16	86.94	86.94	1.86%	4,525
Nov 25, 2025	83.75	85.61	82.83	85.35	85.35	2.04%	9,835
Nov 24, 2025	83.75	85.63	82.98	83.64	83.64	-2.82%	9,709
Nov 21, 2025	84.90	86.51	82.52	86.07	86.07	2.97%	8,218
Nov 20, 2025	83.25	85.15	83.31	83.59	83.59	-0.52%	3,615
Nov 19, 2025	83.55	84.29	83.03	84.03	84.03	0.55%	2,668