TSX:SBUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	28.67	29.03	28.53	29.03	29.03	-0.24%	3,492
Aug 5, 2026	28.74	29.10	28.74	29.10	29.10	0.83%	7,771
Aug 4, 2026	28.40	28.94	28.13	28.86	28.86	-0.55%	13,152
Jul 31, 2026	29.55	29.56	28.78	29.02	29.02	-0.07%	7,338
Jul 30, 2026	29.52	29.65	28.64	29.04	29.04	1.47%	65,700
Jul 29, 2026	28.70	28.76	28.42	28.62	28.62	1.24%	10,951
Jul 28, 2026	28.96	29.00	28.27	28.27	28.27	-1.19%	14,812
Jul 27, 2026	28.72	28.88	28.60	28.61	28.61	0.46%	40,902
Jul 24, 2026	28.77	28.77	28.48	28.48	28.48	0.64%	2,915
Jul 23, 2026	28.31	28.31	28.30	28.30	28.30	-0.77%	434
Jul 22, 2026	28.84	28.84	28.27	28.52	28.52	-0.66%	2,127
Jul 21, 2026	28.71	28.74	28.67	28.71	28.71	-0.49%	1,019
Jul 20, 2026	28.96	29.13	28.68	28.85	28.85	-0.65%	2,655
Jul 17, 2026	29.80	29.90	28.94	29.04	29.04	-2.16%	10,930
Jul 16, 2026	29.75	29.87	29.68	29.68	29.68	2.73%	808
Jul 15, 2026	29.30	29.30	28.89	28.89	28.89	-1.37%	2,784
Jul 14, 2026	29.44	29.44	29.29	29.29	29.29	-1.38%	535
Jul 13, 2026	29.65	29.70	29.65	29.70	29.70	1.19%	2,345
Jul 10, 2026	29.30	29.35	29.30	29.35	29.35	0.24%	4,090
Jul 9, 2026	29.35	29.50	29.26	29.28	29.28	2.23%	4,243
Jul 8, 2026	28.12	28.65	28.12	28.64	28.64	0.32%	3,914
Jul 7, 2026	28.93	28.93	28.40	28.55	28.55	1.53%	2,679
Jul 6, 2026	27.71	28.12	27.61	28.12	28.12	-3.80%	1,259
Jul 3, 2026	28.25	29.23	28.25	29.23	29.23	1.67%	501
Jul 2, 2026	28.84	29.07	28.75	28.75	28.75	2.24%	3,085
Jun 30, 2026	28.32	28.40	28.12	28.12	28.12	-1.75%	759
Jun 29, 2026	28.68	28.68	28.54	28.62	28.62	-0.03%	1,426
Jun 25, 2026	28.53	28.63	28.53	28.63	28.63	-	334
Jun 24, 2026	27.83	28.63	27.83	28.63	28.63	2.80%	1,834
Jun 22, 2026	27.85	27.85	27.85	27.85	27.85	0.91%	258
Jun 19, 2026	27.60	27.60	27.60	27.60	27.60	-0.36%	363
Jun 18, 2026	27.23	27.80	27.23	27.70	27.70	0.36%	18,639
Jun 17, 2026	27.90	27.90	27.60	27.60	27.60	-1.46%	2,240
Jun 16, 2026	28.15	28.15	27.94	28.01	28.01	0.18%	1,425
Jun 15, 2026	28.33	28.33	27.96	27.96	27.96	-1.31%	1,494
Jun 12, 2026	28.32	28.46	28.28	28.33	28.33	0.39%	2,879
Jun 11, 2026	27.31	28.23	27.31	28.22	28.22	3.67%	3,574
Jun 10, 2026	27.20	27.31	27.14	27.22	27.22	1.49%	4,047
Jun 9, 2026	27.00	27.00	26.82	26.82	26.82	2.09%	2,513
Jun 8, 2026	26.10	26.33	26.10	26.27	26.27	-0.49%	1,686
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