Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	95.25	97.01	94.80	96.87	96.87	1.52%	1,866
Feb 19, 2026	95.65	96.20	94.29	95.42	95.42	-0.57%	2,220
Feb 18, 2026	93.55	96.64	94.37	95.97	95.97	0.97%	5,049
Feb 17, 2026	93.85	95.24	92.30	95.05	95.05	1.28%	3,134
Feb 16, 2026	93.85	93.85	93.85	93.85	93.85	-0.61%	-
Feb 13, 2026	98.90	97.30	93.93	94.43	94.43	-2.32%	3,296
Feb 12, 2026	97.95	101.23	96.55	96.67	96.08	-2.19%	5,281
Feb 11, 2026	98.90	98.89	96.54	98.83	98.22	0.04%	2,235
Feb 10, 2026	98.70	99.75	98.05	98.79	98.18	-0.01%	3,001
Feb 9, 2026	97.95	99.98	97.99	98.80	98.19	0.03%	3,819
Feb 6, 2026	95.65	98.96	95.00	98.77	98.16	2.64%	3,963
Feb 5, 2026	96.80	97.46	95.39	96.23	95.64	0.24%	6,221
Feb 4, 2026	92.70	97.05	92.52	96.00	95.41	3.49%	7,714
Feb 3, 2026	92.20	94.42	91.01	92.76	92.19	0.64%	5,601
Feb 2, 2026	91.65	92.59	90.01	92.17	91.60	0.15%	5,585
Jan 30, 2026	94.20	93.93	90.99	92.03	91.46	-1.07%	4,583
Jan 29, 2026	98.10	97.92	92.86	93.03	92.46	-3.28%	14,895
Jan 28, 2026	96.40	105.74	94.00	96.18	95.59	0.69%	73,411
Jan 27, 2026	96.60	96.56	94.26	95.52	94.93	-0.64%	7,084
Jan 26, 2026	96.20	97.91	95.98	96.14	95.55	-0.64%	3,908
Jan 23, 2026	96.20	97.87	95.83	96.75	96.16	-0.30%	4,574
Jan 22, 2026	94.10	97.76	96.00	97.05	96.45	1.85%	7,916
Jan 21, 2026	92.90	95.41	92.60	95.28	94.69	2.17%	4,041
Jan 20, 2026	92.90	93.74	90.80	93.26	92.69	0.39%	18,839
Jan 19, 2026	92.33	92.33	92.33	92.90	92.33	-0.12%	-
Jan 16, 2026	93.05	93.90	91.50	93.02	92.44	-1.18%	2,540
Jan 15, 2026	90.70	94.12	90.76	94.12	93.54	3.47%	18,821
Jan 14, 2026	90.30	91.50	89.71	90.97	90.41	0.74%	3,330
Jan 13, 2026	89.45	90.44	88.33	90.30	89.75	0.27%	4,493
Jan 12, 2026	88.10	90.18	86.50	90.06	89.51	1.58%	3,984
Jan 9, 2026	87.25	88.66	86.88	88.66	88.11	-0.20%	2,790
Jan 8, 2026	86.80	88.83	85.80	88.83	88.29	1.69%	3,882
Jan 7, 2026	89.15	89.88	86.58	87.36	86.82	-2.31%	4,841
Jan 6, 2026	84.90	89.69	86.00	89.42	88.87	3.08%	5,055
Jan 5, 2026	83.45	87.19	83.00	86.75	86.22	2.30%	5,324
Jan 2, 2026	85.15	84.80	83.04	84.80	84.28	0.23%	7,992
Dec 31, 2025	85.55	85.25	84.14	84.60	84.08	-0.98%	1,053
Dec 30, 2025	85.65	87.00	85.00	85.44	84.91	-0.10%	4,883
Dec 29, 2025	83.65	86.72	84.25	85.53	85.00	1.13%	10,139
Dec 24, 2025	84.70	84.57	83.47	84.57	84.05	1.01%	5,226
Dec 23, 2025	88.30	86.30	83.51	83.73	83.21	-3.63%	17,252
Dec 22, 2025	88.40	88.59	86.88	86.88	86.35	-2.26%	6,632
Dec 19, 2025	90.30	89.50	88.37	88.89	88.34	-0.90%	4,313
Dec 18, 2025	85.05	90.54	84.50	89.69	89.14	5.35%	13,650
Dec 17, 2025	85.85	86.50	84.39	85.14	84.62	0.16%	2,328
Dec 16, 2025	85.15	86.43	84.00	85.00	84.48	-0.72%	4,843
Dec 15, 2025	84.80	87.54	84.71	85.62	85.09	-0.09%	10,669
Dec 12, 2025	84.50	85.79	83.85	85.70	85.17	1.77%	1,724
Dec 11, 2025	82.70	84.87	83.33	84.21	83.69	2.04%	2,111
Dec 10, 2025	83.35	82.97	81.98	82.53	82.02	-0.37%	5,427