TSX:SBUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	25.71	26.45	25.71	26.45	26.45	2.36%	13,318
Oct 5, 2026	25.89	25.92	25.77	25.84	25.84	-0.42%	5,296
Oct 2, 2026	26.16	26.16	25.89	25.95	25.95	-0.04%	6,852
Oct 1, 2026	25.76	25.98	25.70	25.96	25.96	0.82%	12,483
Sep 30, 2026	26.22	26.22	25.75	25.75	25.75	-1.60%	19,202
Sep 29, 2026	26.13	26.23	26.11	26.17	26.17	0.42%	4,324
Sep 28, 2026	25.89	26.30	25.76	26.06	26.06	0.27%	3,565
Sep 25, 2026	25.72	25.99	25.66	25.99	25.99	1.80%	9,278
Sep 24, 2026	25.64	25.64	25.42	25.53	25.53	-0.31%	1,188
Sep 23, 2026	25.85	25.88	25.54	25.61	25.61	-1.80%	15,607
Sep 22, 2026	26.32	26.32	25.97	26.08	26.08	0.19%	19,256
Sep 21, 2026	26.05	26.10	25.71	26.03	26.03	-0.99%	23,895
Sep 18, 2026	26.28	26.40	26.12	26.29	26.29	-1.13%	25,168
Sep 17, 2026	26.98	26.98	26.45	26.59	26.59	-0.08%	1,255
Sep 16, 2026	26.66	26.82	26.35	26.61	26.61	0.53%	20,884
Sep 15, 2026	27.10	27.10	26.46	26.47	26.47	-2.61%	2,954
Sep 14, 2026	27.17	27.24	26.95	27.18	27.18	0.41%	29,923
Sep 11, 2026	27.43	27.43	27.03	27.07	27.07	-0.62%	2,404
Sep 10, 2026	27.36	27.81	27.13	27.24	27.24	-0.66%	40,732
Sep 9, 2026	27.77	27.77	27.42	27.42	27.42	-1.79%	30,286
Sep 8, 2026	28.65	28.65	27.92	27.92	27.92	-2.58%	16,429
Sep 4, 2026	29.08	29.09	28.66	28.66	28.66	-1.34%	13,043
Sep 3, 2026	29.05	29.05	29.05	29.05	29.05	-0.75%	460
Sep 2, 2026	29.27	29.48	29.27	29.27	29.27	0.76%	2,267
Sep 1, 2026	29.03	29.07	28.94	29.05	29.05	-0.27%	8,015
Aug 31, 2026	29.28	29.41	29.10	29.13	29.13	-1.75%	5,880
Aug 28, 2026	29.64	29.65	29.64	29.65	29.65	0.64%	230
Aug 27, 2026	29.80	29.80	29.41	29.46	29.46	-0.84%	2,222
Aug 26, 2026	29.34	29.71	29.31	29.71	29.71	2.63%	2,245
Aug 25, 2026	29.08	29.29	28.95	28.95	28.95	-1.86%	6,489
Aug 24, 2026	29.27	29.50	29.18	29.50	29.50	0.58%	2,753
Aug 21, 2026	28.50	29.33	28.50	29.33	29.33	2.80%	1,029
Aug 20, 2026	28.81	28.81	28.27	28.53	28.53	-0.83%	10,943
Aug 19, 2026	29.04	29.45	28.73	28.77	28.77	-0.96%	9,443
Aug 18, 2026	29.63	29.66	29.05	29.05	29.05	-1.86%	6,535
Aug 17, 2026	29.47	29.64	29.43	29.60	29.60	0.20%	10,591
Aug 14, 2026	29.70	29.70	29.54	29.54	29.54	-0.61%	898
Aug 13, 2026	30.00	30.29	29.89	29.89	29.72	0.50%	2,911
Aug 12, 2026	29.21	29.74	29.21	29.74	29.57	1.54%	6,971
Aug 11, 2026	29.15	29.29	29.05	29.29	29.12	2.09%	3,190
Aug 10, 2026	28.63	28.69	28.63	28.69	28.53	-1.65%	300
Aug 7, 2026	28.65	29.30	28.65	29.17	29.00	0.48%	5,280
Aug 6, 2026	28.67	29.03	28.53	29.03	28.87	-0.24%	3,492
Aug 5, 2026	28.74	29.10	28.74	29.10	28.93	0.83%	7,771
Aug 4, 2026	28.40	28.94	28.13	28.86	28.70	-0.55%	13,152
Jul 31, 2026	29.55	29.56	28.78	29.02	28.86	-0.07%	7,338
Jul 30, 2026	29.52	29.65	28.64	29.04	28.88	1.47%	65,700
Jul 29, 2026	28.70	28.76	28.42	28.62	28.46	1.24%	10,951
Jul 28, 2026	28.96	29.00	28.27	28.27	28.11	-1.19%	14,812
Jul 27, 2026	28.72	28.88	28.60	28.61	28.45	0.46%	40,902