Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	84.81	84.81	84.81	84.81	-	-0.09%	-
Mar 5, 2026	83.13	84.89	83.13	84.89	84.89	1.08%	137
Mar 4, 2026	82.77	83.98	82.69	83.98	83.98	2.05%	269
Mar 3, 2026	82.20	82.29	81.44	82.29	82.29	0.19%	137
Mar 2, 2026	82.35	82.45	81.09	82.13	82.13	-0.92%	137
Feb 27, 2026	82.23	82.89	81.77	82.89	82.89	-1.04%	387
Feb 26, 2026	82.83	83.85	82.48	83.76	83.76	1.74%	128
Feb 25, 2026	81.45	83.17	81.45	82.33	82.33	2.30%	185
Feb 24, 2026	80.61	80.78	80.28	80.48	80.48	0.64%	274
Feb 23, 2026	81.87	82.27	79.97	79.97	79.97	-1.54%	206
Feb 20, 2026	81.27	81.82	80.91	81.22	81.22	0.69%	140
Feb 19, 2026	81.10	81.31	80.66	80.66	80.66	-0.96%	137
Feb 18, 2026	80.59	81.44	80.13	81.44	81.44	1.26%	137
Feb 17, 2026	78.97	80.43	78.97	80.43	80.43	1.17%	-
Feb 16, 2026	79.66	79.66	78.98	79.50	79.50	-1.14%	6
Feb 13, 2026	81.08	81.33	79.86	80.42	80.42	-2.67%	517
Feb 11, 2026	82.38	82.63	81.80	82.63	82.11	-0.96%	-
Feb 10, 2026	82.40	83.43	82.40	83.43	82.90	0.49%	-
Feb 9, 2026	83.59	83.59	83.02	83.02	82.50	-0.10%	-
Feb 6, 2026	81.13	83.10	81.13	83.10	82.57	2.15%	-
Feb 5, 2026	81.97	82.21	81.35	81.35	80.84	-0.65%	83
Feb 4, 2026	78.88	81.88	78.88	81.88	81.36	3.50%	425
Feb 3, 2026	77.72	79.11	77.61	79.11	78.61	1.93%	-
Feb 2, 2026	77.38	77.77	77.37	77.61	77.12	1.09%	299
Jan 30, 2026	78.35	78.40	76.77	76.77	76.28	-2.95%	-
Jan 29, 2026	79.04	81.44	78.55	79.10	78.60	-3.12%	822
Jan 28, 2026	79.25	86.46	79.25	81.65	81.13	1.47%	274
Jan 27, 2026	81.30	81.30	80.15	80.47	79.96	-1.02%	158
Jan 26, 2026	81.73	82.22	81.30	81.30	80.79	-1.80%	120
Jan 23, 2026	82.26	83.02	81.87	82.79	82.27	-0.12%	137
Jan 22, 2026	82.42	83.23	82.18	82.89	82.37	3.06%	359
Jan 21, 2026	79.86	80.43	79.75	80.43	79.92	1.23%	139
Jan 20, 2026	78.51	79.45	77.63	79.45	78.95	1.04%	301
Jan 19, 2026	79.34	79.34	78.63	78.63	78.13	-1.77%	-
Jan 16, 2026	80.31	80.43	80.01	80.05	79.54	-0.45%	23
Jan 15, 2026	78.40	80.41	78.33	80.41	79.90	2.67%	148
Jan 14, 2026	77.42	79.07	77.23	78.32	77.82	1.56%	93
Jan 13, 2026	76.88	77.42	76.53	77.12	76.63	0.25%	42
Jan 12, 2026	75.67	76.93	75.43	76.93	76.44	1.54%	-
Jan 9, 2026	75.65	75.81	75.62	75.76	75.28	0.22%	-
Jan 8, 2026	74.11	75.59	73.66	75.59	75.11	1.67%	100
Jan 7, 2026	76.32	76.52	74.35	74.35	73.88	-2.27%	-
Jan 6, 2026	73.60	76.08	73.52	76.08	75.60	3.37%	100
Jan 5, 2026	71.95	73.60	71.76	73.60	73.13	2.24%	393
Jan 2, 2026	71.94	72.08	71.94	71.99	71.53	-1.03%	-
Dec 30, 2025	72.69	72.74	72.57	72.74	72.28	-0.52%	27
Dec 29, 2025	72.07	73.12	72.07	73.12	72.66	2.61%	67
Dec 23, 2025	73.01	73.11	71.26	71.26	70.81	-5.08%	116
Dec 22, 2025	75.39	75.39	74.99	75.07	74.60	-0.77%	138
Dec 19, 2025	75.57	75.82	75.57	75.65	75.17	-1.70%	142