TSX:SBUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	26.40	26.40	26.40	26.40	26.40	1.77%	738
Jun 4, 2026	26.87	26.87	25.94	25.94	25.94	-2.22%	5,919
Jun 3, 2026	26.35	26.97	26.35	26.53	26.53	0.53%	4,120
Jun 2, 2026	26.83	26.83	26.39	26.39	26.39	-1.09%	1,033
Jun 1, 2026	27.10	27.10	26.37	26.68	26.68	-2.49%	7,456
May 29, 2026	27.60	27.60	27.21	27.36	27.36	-1.41%	2,980
May 28, 2026	28.07	28.07	27.75	27.75	27.75	-1.18%	1,597
May 27, 2026	28.08	28.29	27.75	28.08	28.08	0.65%	4,904
May 26, 2026	28.00	28.00	27.82	27.90	27.90	-1.80%	617
May 25, 2026	28.41	28.41	28.41	28.41	28.41	-0.04%	142
May 22, 2026	28.75	28.75	28.41	28.42	28.42	-1.35%	1,411
May 21, 2026	28.73	28.82	28.73	28.81	28.81	-2.47%	3,124
May 20, 2026	29.56	29.56	29.54	29.54	29.54	0.24%	4,141
May 19, 2026	29.47	29.47	29.47	29.47	29.47	0.20%	207
May 15, 2026	29.18	29.42	29.18	29.41	29.41	0.69%	1,360
May 14, 2026	29.81	29.90	29.38	29.38	29.21	0.38%	2,132
May 13, 2026	29.53	29.53	29.14	29.27	29.10	0.34%	559
May 11, 2026	28.86	29.36	28.86	29.17	29.00	0.79%	5,918
May 8, 2026	29.05	29.05	28.87	28.94	28.77	0.35%	1,295
May 7, 2026	28.79	28.96	28.59	28.84	28.67	-2.40%	9,241
May 6, 2026	28.97	29.59	28.97	29.55	29.38	1.97%	3,363
May 5, 2026	28.96	29.01	28.96	28.98	28.81	0.21%	4,875
May 4, 2026	29.25	29.43	28.92	28.92	28.75	-0.82%	2,860
May 1, 2026	29.25	29.40	29.16	29.16	28.99	0.31%	4,922
Apr 30, 2026	28.97	29.15	28.89	29.07	28.90	-0.14%	4,906
Apr 29, 2026	28.14	29.55	27.73	29.11	28.94	8.82%	37,894
Apr 28, 2026	26.78	26.79	26.74	26.75	26.59	-1.55%	2,067
Apr 27, 2026	27.15	27.17	27.08	27.17	27.01	-0.55%	1,592
Apr 24, 2026	27.10	27.40	27.10	27.32	27.16	-0.51%	820
Apr 23, 2026	27.60	27.66	27.46	27.46	27.30	-0.22%	2,316
Apr 22, 2026	27.08	27.52	27.08	27.52	27.36	2.30%	1,636
Apr 21, 2026	27.10	27.10	26.90	26.90	26.74	-1.50%	4,063
Apr 20, 2026	27.32	27.45	27.26	27.31	27.15	-1.05%	1,743
Apr 17, 2026	27.50	28.00	27.50	27.60	27.44	1.66%	9,665
Apr 16, 2026	27.15	27.15	27.15	27.15	26.99	-0.84%	142
Apr 15, 2026	27.38	27.38	27.38	27.38	27.22	0.51%	382
Apr 14, 2026	27.07	27.31	27.07	27.24	27.08	2.14%	3,632
Apr 13, 2026	26.82	26.82	26.52	26.67	26.52	0.26%	3,320
Apr 10, 2026	26.60	26.60	26.60	26.60	26.45	-0.71%	283
Apr 8, 2026	26.79	26.79	26.79	26.79	26.63	1.98%	232
Apr 7, 2026	26.11	26.30	26.00	26.27	26.12	0.42%	7,566
Apr 6, 2026	25.00	26.16	25.00	26.16	26.01	4.43%	2,446
Apr 2, 2026	25.17	25.17	25.05	25.05	24.90	0.12%	2,338
Apr 1, 2026	25.02	25.04	24.96	25.02	24.87	1.46%	9,281
Mar 31, 2026	24.43	24.66	24.43	24.66	24.52	1.65%	694
Mar 30, 2026	23.79	24.26	23.79	24.26	24.12	1.08%	1,196
Mar 27, 2026	25.09	25.09	23.80	24.00	23.86	-6.36%	7,016
Mar 25, 2026	25.74	25.85	25.63	25.63	25.48	-1.61%	10,856
Mar 23, 2026	26.00	26.26	26.00	26.05	25.90	1.48%	2,971
Mar 20, 2026	25.75	25.75	25.67	25.67	25.52	-3.13%	2,278