Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	100.64	101.22	98.86	99.15	99.15	-1.03%	9,353,529
Mar 12, 2026	101.02	102.44	99.89	100.18	100.18	-1.24%	12,244,375
Mar 11, 2026	101.00	101.69	99.66	101.44	101.44	0.66%	8,817,311
Mar 10, 2026	99.37	101.14	98.26	100.77	100.77	1.00%	8,005,835
Mar 9, 2026	98.25	100.38	96.82	99.77	99.77	0.79%	9,376,752
Mar 6, 2026	97.07	99.22	95.56	98.99	98.99	0.30%	10,826,676
Mar 5, 2026	97.12	98.93	96.94	98.69	98.69	1.59%	9,611,355
Mar 4, 2026	97.35	98.18	95.85	97.15	97.15	0.49%	6,233,447
Mar 3, 2026	94.92	97.09	94.40	96.68	96.68	-0.08%	7,197,169
Mar 2, 2026	95.71	97.11	95.50	96.76	96.76	-1.29%	7,250,931
Feb 27, 2026	96.40	98.43	96.11	98.02	98.02	-0.06%	7,286,909
Feb 26, 2026	98.37	99.80	97.84	98.08	98.08	0.15%	6,246,149
Feb 25, 2026	97.27	98.20	95.90	97.93	97.93	1.47%	6,294,091
Feb 24, 2026	94.82	96.74	94.01	96.51	96.51	1.83%	6,537,568
Feb 23, 2026	96.14	97.18	93.55	94.78	94.78	-2.78%	7,696,741
Feb 20, 2026	95.21	97.78	94.90	97.49	97.49	1.76%	8,788,324
Feb 19, 2026	95.38	95.94	94.76	95.80	95.80	0.04%	5,676,669
Feb 18, 2026	95.04	96.66	94.26	95.76	95.76	0.39%	6,068,093
Feb 17, 2026	94.90	95.51	93.62	95.39	95.39	1.71%	8,660,011
Feb 13, 2026	95.86	96.92	93.60	93.79	93.79	-3.07%	8,948,975
Feb 12, 2026	100.00	101.20	96.44	96.76	96.14	-2.38%	9,537,312
Feb 11, 2026	97.74	99.32	97.33	99.12	98.48	1.63%	6,949,061
Feb 10, 2026	98.98	99.67	97.45	97.53	96.91	-1.46%	8,543,452
Feb 9, 2026	99.03	99.98	98.26	98.98	98.35	-0.47%	7,150,627
Feb 6, 2026	96.30	99.58	96.00	99.45	98.81	3.52%	8,067,081
Feb 5, 2026	96.86	97.45	95.36	96.07	95.45	-0.93%	6,776,686
Feb 4, 2026	93.72	97.11	93.52	96.97	96.35	4.22%	9,077,080
Feb 3, 2026	91.62	94.40	91.29	93.04	92.44	1.47%	8,361,300
Feb 2, 2026	91.85	92.61	90.62	91.69	91.10	-0.28%	8,675,102
Jan 30, 2026	92.72	93.21	91.00	91.95	91.36	-2.06%	10,747,970
Jan 29, 2026	96.76	96.90	92.61	93.88	93.28	-1.35%	16,602,870
Jan 28, 2026	102.30	104.82	95.10	95.16	94.55	-0.59%	25,961,583
Jan 27, 2026	95.77	96.65	95.24	95.72	95.11	-0.63%	16,403,589
Jan 26, 2026	97.21	97.97	95.79	96.33	95.71	-1.32%	14,106,671
Jan 23, 2026	97.10	97.89	95.76	97.62	96.99	1.87%	11,759,837
Jan 22, 2026	96.47	97.80	94.86	95.83	95.22	-0.62%	14,150,762
Jan 21, 2026	93.82	96.52	93.73	96.43	95.81	2.96%	17,118,139
Jan 20, 2026	91.76	93.81	90.78	93.66	93.06	0.72%	13,555,205
Jan 16, 2026	93.36	93.67	92.22	92.99	92.39	-0.31%	8,958,234
Jan 15, 2026	92.07	94.17	91.64	93.28	92.68	2.34%	10,001,665
Jan 14, 2026	90.26	91.52	90.15	91.15	90.57	0.65%	8,373,230
Jan 13, 2026	89.69	90.60	89.47	90.56	89.98	0.67%	5,561,860
Jan 12, 2026	88.40	90.23	87.60	89.96	89.38	1.22%	7,289,488
Jan 9, 2026	88.35	89.10	86.79	88.88	88.31	0.79%	7,593,162
Jan 8, 2026	85.86	89.29	85.61	88.18	87.61	1.72%	8,140,135
Jan 7, 2026	89.02	89.38	86.47	86.69	86.13	-3.10%	9,546,961
Jan 6, 2026	86.56	90.64	86.36	89.46	88.89	3.35%	11,351,096
Jan 5, 2026	83.50	87.25	83.40	86.56	86.01	3.08%	9,894,301
Jan 2, 2026	84.22	84.96	83.02	83.97	83.43	-0.29%	11,334,890
Dec 31, 2025	85.11	85.18	84.12	84.21	83.67	-1.22%	5,293,385