Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	77.72	79.11	77.61	79.11	79.11	1.93%	-
Feb 2, 2026	77.38	77.77	77.37	77.61	77.61	1.09%	299
Jan 30, 2026	78.35	78.40	76.77	76.77	76.77	-2.95%	-
Jan 29, 2026	79.04	81.44	78.55	79.10	79.10	-3.12%	822
Jan 28, 2026	79.25	86.46	79.25	81.65	81.65	1.47%	274
Jan 27, 2026	81.30	81.30	80.15	80.47	80.47	-1.02%	158
Jan 26, 2026	81.73	82.22	81.30	81.30	81.30	-1.80%	120
Jan 23, 2026	82.26	83.02	81.87	82.79	82.79	-0.12%	137
Jan 22, 2026	82.42	83.23	82.18	82.89	82.89	3.06%	359
Jan 21, 2026	79.86	80.43	79.75	80.43	80.43	1.23%	139
Jan 20, 2026	78.51	79.45	77.63	79.45	79.45	1.04%	301
Jan 19, 2026	79.34	79.34	78.63	78.63	78.63	-1.77%	-
Jan 16, 2026	80.31	80.43	80.01	80.05	80.05	-0.45%	23
Jan 15, 2026	78.40	80.41	78.33	80.41	80.41	2.67%	148
Jan 14, 2026	77.42	79.07	77.23	78.32	78.32	1.56%	93
Jan 13, 2026	76.88	77.42	76.53	77.12	77.12	0.25%	42
Jan 12, 2026	75.67	76.93	75.43	76.93	76.93	1.54%	-
Jan 9, 2026	75.65	75.81	75.62	75.76	75.76	0.22%	-
Jan 8, 2026	74.11	75.59	73.66	75.59	75.59	1.67%	100
Jan 7, 2026	76.32	76.52	74.35	74.35	74.35	-2.27%	-
Jan 6, 2026	73.60	76.08	73.52	76.08	76.08	3.37%	100
Jan 5, 2026	71.95	73.60	71.76	73.60	73.60	2.24%	393
Jan 2, 2026	71.94	72.08	71.94	71.99	71.99	-1.03%	-
Dec 30, 2025	72.69	72.74	72.57	72.74	72.74	-0.52%	27
Dec 29, 2025	72.07	73.12	72.07	73.12	73.12	2.61%	67
Dec 23, 2025	73.01	73.11	71.26	71.26	71.26	-5.08%	116
Dec 22, 2025	75.39	75.39	74.99	75.07	75.07	-0.77%	138
Dec 19, 2025	75.57	75.82	75.57	75.65	75.65	-1.70%	142
Dec 18, 2025	72.63	76.96	72.56	76.96	76.96	6.02%	605
Dec 17, 2025	72.65	72.86	71.93	72.59	72.59	-0.63%	173
Dec 16, 2025	71.99	73.05	71.99	73.05	73.05	0.70%	2
Dec 15, 2025	72.57	73.46	72.54	72.54	72.54	-0.48%	142
Dec 12, 2025	72.24	73.10	72.24	72.89	72.89	1.22%	138
Dec 11, 2025	71.46	72.01	71.39	72.01	72.01	1.67%	-
Dec 10, 2025	70.80	70.83	70.77	70.83	70.83	-0.20%	-
Dec 9, 2025	71.71	71.71	70.97	70.97	70.97	-2.58%	164
Dec 8, 2025	73.05	73.19	72.77	72.85	72.85	-1.30%	228
Dec 5, 2025	73.16	73.81	73.02	73.81	73.81	-0.22%	1,104
Dec 4, 2025	74.55	75.11	73.97	73.97	73.97	0.07%	25
Dec 3, 2025	73.23	73.92	73.01	73.92	73.92	1.23%	138
Dec 2, 2025	73.19	73.40	72.61	73.02	73.02	-1.07%	237
Dec 1, 2025	74.61	74.61	73.81	73.81	73.81	-1.72%	55
Nov 28, 2025	74.80	75.18	74.80	75.10	75.10	0.59%	-
Nov 27, 2025	74.76	75.15	74.36	74.66	74.66	-0.11%	302
Nov 26, 2025	74.03	74.74	73.93	74.74	74.74	1.65%	-
Nov 25, 2025	72.18	73.53	72.11	73.53	73.53	1.32%	138
Nov 24, 2025	74.15	74.15	72.16	72.57	72.57	-1.39%	233
Nov 21, 2025	71.93	73.59	71.93	73.59	73.59	0.26%	81
Nov 20, 2025	72.79	73.40	72.47	73.40	73.40	0.64%	276
Nov 19, 2025	71.96	72.93	71.96	72.93	72.93	1.45%	153