VIE:SBUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	82.28	84.50	82.28	83.48	83.48	0.38%	235
Jun 2, 2026	82.74	83.16	82.57	83.16	83.16	0.85%	-
Jun 1, 2026	85.16	85.16	82.46	82.46	82.46	-2.92%	273
May 29, 2026	86.47	86.55	84.94	84.94	84.94	-2.38%	-
May 28, 2026	87.94	87.94	86.79	87.01	87.01	-1.37%	132
May 27, 2026	87.16	88.22	87.16	88.22	88.22	0.66%	1
May 26, 2026	88.50	89.26	87.64	87.64	87.64	-0.85%	169
May 25, 2026	89.13	89.13	87.93	88.39	88.39	-0.61%	150
May 22, 2026	90.01	90.14	88.93	88.93	88.93	-1.75%	264
May 21, 2026	91.40	91.68	90.51	90.51	90.51	-1.67%	41
May 20, 2026	91.53	92.05	91.42	92.05	92.05	-0.14%	-
May 19, 2026	91.19	92.18	90.96	92.18	92.18	0.55%	39
May 18, 2026	91.32	91.68	91.15	91.68	91.68	0.24%	136
May 15, 2026	91.29	91.46	90.63	91.46	91.46	-0.21%	148
May 13, 2026	90.72	92.18	90.60	92.18	91.65	1.50%	-
May 12, 2026	89.85	90.82	89.60	90.82	90.30	0.30%	2
May 11, 2026	88.51	90.55	88.51	90.55	90.03	1.47%	120
May 8, 2026	89.01	89.24	88.84	89.24	88.73	0.30%	-
May 7, 2026	90.55	90.55	88.97	88.97	88.46	-1.61%	-
May 6, 2026	89.08	90.43	88.85	90.43	89.91	1.23%	-
May 5, 2026	89.88	89.90	89.33	89.33	88.82	-0.87%	-
May 4, 2026	90.11	90.66	90.11	90.11	89.59	0.70%	-
Apr 30, 2026	89.63	89.91	89.48	89.48	88.96	-1.70%	75
Apr 29, 2026	87.49	91.03	86.42	91.03	90.51	9.98%	1,338
Apr 28, 2026	83.77	83.96	82.77	82.77	82.29	-1.51%	2
Apr 27, 2026	83.78	84.30	83.20	84.04	83.56	-0.34%	13
Apr 24, 2026	84.96	84.96	83.94	84.33	83.84	-1.24%	232
Apr 23, 2026	84.62	85.61	84.62	85.39	84.90	0.98%	-
Apr 22, 2026	82.95	84.56	82.95	84.56	84.07	1.98%	126
Apr 21, 2026	83.99	84.14	82.92	82.92	82.44	-1.75%	-
Apr 20, 2026	84.16	84.70	83.98	84.40	83.91	-1.09%	426
Apr 17, 2026	83.59	85.33	83.25	85.33	84.84	1.94%	58
Apr 16, 2026	83.29	83.71	83.29	83.71	83.23	0.38%	-
Apr 15, 2026	83.51	83.57	83.17	83.39	82.91	-0.43%	134
Apr 14, 2026	82.51	83.75	82.47	83.75	83.27	2.07%	-
Apr 13, 2026	82.65	82.92	82.05	82.05	81.58	-0.16%	765
Apr 10, 2026	82.81	82.81	82.11	82.18	81.71	-0.33%	135
Apr 9, 2026	83.20	83.20	82.45	82.45	81.97	-0.06%	-
Apr 8, 2026	82.93	83.57	82.50	82.50	82.02	1.40%	150
Apr 7, 2026	80.85	82.00	80.85	81.36	80.89	3.25%	291
Apr 2, 2026	77.56	78.80	76.71	78.80	78.35	0.83%	193
Apr 1, 2026	77.96	78.15	77.50	78.15	77.70	2.17%	239
Mar 31, 2026	76.30	76.64	76.29	76.49	76.05	0.49%	-
Mar 30, 2026	75.91	76.12	75.33	76.12	75.68	0.48%	346
Mar 27, 2026	79.51	79.51	75.76	75.76	75.32	-4.17%	344
Mar 26, 2026	79.93	79.94	79.06	79.06	78.60	-1.70%	139
Mar 25, 2026	79.85	80.43	79.69	80.43	79.97	0.76%	2
Mar 24, 2026	81.42	81.42	79.81	79.82	79.36	-1.87%	137
Mar 23, 2026	79.85	81.34	79.85	81.34	80.87	0.30%	14
Mar 20, 2026	82.35	83.04	81.10	81.10	80.63	-1.12%	209