Skip to main content
logo
Starbucks Corporation (TSX:SBUX)
Canada flag Canada · Delayed Price · Currency is CAD
26.27
-0.83 (-3.06%)
Mar 18, 2026, 2:02 PM EST

Starbucks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202627.1527.2627.1027.1027.10-0.59%3,898
Mar 16, 202627.5827.5827.2627.2627.26-1.23%5,637
Mar 13, 202627.7427.8127.6027.6027.60-0.40%8,520
Mar 12, 202628.0728.1727.7127.7127.71-1.39%5,965
Mar 11, 202627.8828.1027.7028.1028.100.75%9,979
Mar 10, 202627.7828.0027.7727.8927.890.50%1,613
Mar 9, 202627.1027.7826.9427.7527.751.13%8,221
Mar 6, 202626.6327.4426.6327.4427.440.51%3,572
Mar 5, 202626.9527.3926.9527.3027.300.37%5,116
Mar 4, 202626.9127.2026.9127.2027.201.34%1,927
Mar 3, 202626.3726.8826.3726.8426.840.64%3,552
Mar 2, 202626.7326.7526.6726.6726.67-1.84%638
Feb 27, 202626.8027.2926.7727.1727.17-0.33%2,684
Feb 26, 202627.1527.6027.1527.2627.260.59%2,364
Feb 25, 202626.9227.1026.9227.1027.101.54%1,978
Feb 24, 202626.2526.6926.2526.6926.691.29%10,091
Feb 23, 202626.3726.3926.0026.3526.35-2.41%5,473
Feb 20, 202626.6727.0026.6727.0027.002.39%5,440
Feb 19, 202626.3726.3726.3726.3726.37-1.46%269
Feb 18, 202626.2726.8026.2726.7626.761.06%1,618
Feb 17, 202626.2926.4826.0426.4826.481.57%4,684
Feb 13, 202626.7426.7426.0726.0726.07-3.19%3,155
Feb 12, 202627.8528.0526.9026.9326.93-2.11%6,213
Feb 11, 202627.1827.5127.1827.5127.511.51%1,404
Feb 10, 202627.5527.5927.1027.1027.10-1.31%4,510
Feb 9, 202627.3827.6027.3827.4627.46-0.51%1,709
Feb 6, 202627.0027.6027.0027.6027.603.49%7,406
Feb 5, 202626.8926.8926.5926.6726.67-0.04%2,184
Feb 4, 202625.9626.9225.9626.6826.683.41%5,898
Feb 3, 202625.3826.1825.3825.8025.801.18%6,989
Feb 2, 202625.3825.5625.2525.5025.50-0.58%9,809
Jan 30, 202625.5025.6525.3225.6525.65-1.65%12,498
Jan 29, 202626.3626.4025.9026.0826.08-2.18%6,479
Jan 28, 202628.3729.0026.6626.6626.660.15%17,651
Jan 27, 202626.5826.8226.5626.6226.62-0.97%11,584
Jan 26, 202626.9727.1126.7226.8826.88-1.10%4,647
Jan 23, 202626.9627.2026.6827.1827.182.03%7,733
Jan 22, 202626.8327.1826.6126.6426.64-0.71%2,855
Jan 21, 202626.1026.8326.1026.8326.833.35%6,754
Jan 20, 202625.4926.0725.4025.9625.963.30%11,550
Jan 19, 202626.2326.2325.1325.1325.13-2.79%2,517
Jan 16, 202626.0326.0325.8425.8525.85-0.81%1,399
Jan 15, 202625.5526.1625.5526.0626.062.48%9,148
Jan 14, 202625.1025.4325.1025.4325.430.91%1,385
Jan 13, 202624.9925.2024.9925.2025.200.64%3,758
Jan 12, 202624.5025.0824.5025.0425.041.34%1,889
Jan 9, 202624.2824.7124.2824.7124.710.08%1,108
Jan 8, 202623.9724.6923.9724.6924.692.24%1,448
Jan 7, 202624.7024.7024.1024.1524.15-3.40%4,177
Jan 6, 202624.1225.2224.1225.0025.003.56%18,372