Starbucks Corporation (TSX:SBUX)
Canada · Delayed Price · Currency is CAD 26.68
+0.88 (3.41%)
At close: Feb 4, 2026
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 25.96 | 26.92 | 25.96 | 26.68 | 26.68 | 3.41% | 5,898 |
| Feb 3, 2026 | 25.38 | 26.18 | 25.38 | 25.80 | 25.80 | 1.18% | 6,989 |
| Feb 2, 2026 | 25.38 | 25.56 | 25.25 | 25.50 | 25.50 | -0.58% | 9,809 |
| Jan 30, 2026 | 25.50 | 25.65 | 25.32 | 25.65 | 25.65 | -1.65% | 12,498 |
| Jan 29, 2026 | 26.36 | 26.40 | 25.90 | 26.08 | 26.08 | -2.18% | 6,479 |
| Jan 28, 2026 | 28.37 | 29.00 | 26.66 | 26.66 | 26.66 | 0.15% | 17,651 |
| Jan 27, 2026 | 26.58 | 26.82 | 26.56 | 26.62 | 26.62 | -0.97% | 11,584 |
| Jan 26, 2026 | 26.97 | 27.11 | 26.72 | 26.88 | 26.88 | -1.10% | 4,647 |
| Jan 23, 2026 | 26.96 | 27.20 | 26.68 | 27.18 | 27.18 | 2.03% | 7,733 |
| Jan 22, 2026 | 26.83 | 27.18 | 26.61 | 26.64 | 26.64 | -0.71% | 2,855 |
| Jan 21, 2026 | 26.10 | 26.83 | 26.10 | 26.83 | 26.83 | 3.35% | 6,754 |
| Jan 20, 2026 | 25.49 | 26.07 | 25.40 | 25.96 | 25.96 | 3.30% | 11,550 |
| Jan 19, 2026 | 26.23 | 26.23 | 25.13 | 25.13 | 25.13 | -2.79% | 2,517 |
| Jan 16, 2026 | 26.03 | 26.03 | 25.84 | 25.85 | 25.85 | -0.81% | 1,399 |
| Jan 15, 2026 | 25.55 | 26.16 | 25.55 | 26.06 | 26.06 | 2.48% | 9,148 |
| Jan 14, 2026 | 25.10 | 25.43 | 25.10 | 25.43 | 25.43 | 0.91% | 1,385 |
| Jan 13, 2026 | 24.99 | 25.20 | 24.99 | 25.20 | 25.20 | 0.64% | 3,758 |
| Jan 12, 2026 | 24.50 | 25.08 | 24.50 | 25.04 | 25.04 | 1.34% | 1,889 |
| Jan 9, 2026 | 24.28 | 24.71 | 24.28 | 24.71 | 24.71 | 0.08% | 1,108 |
| Jan 8, 2026 | 23.97 | 24.69 | 23.97 | 24.69 | 24.69 | 2.24% | 1,448 |
| Jan 7, 2026 | 24.70 | 24.70 | 24.10 | 24.15 | 24.15 | -3.40% | 4,177 |
| Jan 6, 2026 | 24.12 | 25.22 | 24.12 | 25.00 | 25.00 | 3.56% | 18,372 |
| Jan 5, 2026 | 24.00 | 24.20 | 24.00 | 24.14 | 24.14 | 3.03% | 1,948 |
| Jan 2, 2026 | 23.50 | 23.50 | 23.17 | 23.43 | 23.43 | -0.38% | 5,217 |
| Dec 31, 2025 | 23.60 | 23.60 | 23.52 | 23.52 | 23.52 | -0.97% | 2,499 |
| Dec 30, 2025 | 23.83 | 23.84 | 23.75 | 23.75 | 23.75 | -0.46% | 462 |
| Dec 29, 2025 | 24.03 | 24.10 | 23.82 | 23.86 | 23.86 | 1.19% | 4,743 |
| Dec 24, 2025 | 23.36 | 23.58 | 23.29 | 23.58 | 23.58 | 0.81% | 9,150 |
| Dec 23, 2025 | 23.78 | 23.78 | 23.32 | 23.39 | 23.39 | -2.66% | 36,440 |
| Dec 22, 2025 | 24.59 | 24.60 | 24.03 | 24.03 | 24.03 | -2.40% | 12,340 |
| Dec 19, 2025 | 24.73 | 24.81 | 24.62 | 24.62 | 24.62 | 3.53% | 5,434 |
| Dec 17, 2025 | 23.87 | 23.92 | 23.72 | 23.78 | 23.78 | 0.13% | 4,571 |
| Dec 16, 2025 | 23.84 | 24.10 | 23.72 | 23.75 | 23.75 | -0.34% | 6,089 |
| Dec 15, 2025 | 23.94 | 24.34 | 23.68 | 23.83 | 23.83 | 0.51% | 9,358 |
| Dec 12, 2025 | 23.79 | 23.93 | 23.70 | 23.71 | 23.71 | 0.08% | 4,686 |
| Dec 11, 2025 | 23.59 | 23.69 | 23.49 | 23.69 | 23.69 | 1.24% | 2,654 |
| Dec 10, 2025 | 23.11 | 23.40 | 22.92 | 23.40 | 23.40 | 1.74% | 39,500 |
| Dec 9, 2025 | 23.24 | 23.24 | 22.90 | 23.00 | 23.00 | -1.25% | 10,700 |
| Dec 8, 2025 | 23.78 | 23.78 | 23.26 | 23.29 | 23.29 | -2.02% | 5,667 |
| Dec 5, 2025 | 23.79 | 24.04 | 23.73 | 23.77 | 23.77 | -0.08% | 10,464 |
| Dec 4, 2025 | 24.42 | 24.45 | 23.65 | 23.79 | 23.79 | -2.38% | 19,025 |
| Dec 3, 2025 | 23.85 | 24.38 | 23.77 | 24.37 | 24.37 | 2.14% | 5,437 |
| Dec 2, 2025 | 23.82 | 23.86 | 23.57 | 23.86 | 23.86 | 0.63% | 17,485 |
| Dec 1, 2025 | 23.99 | 24.01 | 23.70 | 23.71 | 23.71 | -2.11% | 21,954 |
| Nov 28, 2025 | 24.22 | 24.30 | 24.22 | 24.22 | 24.22 | -0.04% | 1,984 |
| Nov 27, 2025 | 24.10 | 24.53 | 24.10 | 24.23 | 24.23 | 0.04% | 2,035 |
| Nov 26, 2025 | 23.94 | 24.33 | 23.94 | 24.22 | 24.22 | 1.13% | 13,308 |
| Nov 25, 2025 | 23.06 | 24.00 | 23.06 | 23.95 | 23.95 | 2.70% | 27,664 |
| Nov 24, 2025 | 23.72 | 23.83 | 23.17 | 23.32 | 23.32 | -2.30% | 24,735 |
| Nov 21, 2025 | 23.00 | 24.18 | 23.00 | 23.87 | 23.87 | 2.89% | 19,064 |