Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	91.79	91.98	91.14	91.94	-	-0.01%	430,803
Jan 30, 2026	92.72	93.21	91.00	91.95	91.95	-2.06%	10,632,088
Jan 29, 2026	96.76	96.90	92.61	93.88	93.88	-1.35%	15,624,434
Jan 28, 2026	102.30	104.82	95.10	95.16	95.16	-0.59%	25,683,448
Jan 27, 2026	95.77	96.65	95.24	95.72	95.72	-0.63%	16,230,411
Jan 26, 2026	97.21	97.97	95.79	96.33	96.33	-1.32%	13,993,943
Jan 23, 2026	97.10	97.89	95.76	97.62	97.62	1.87%	11,367,592
Jan 22, 2026	96.47	97.80	94.86	95.83	95.83	-0.62%	13,498,466
Jan 21, 2026	93.82	96.52	93.73	96.43	96.43	2.96%	17,059,604
Jan 20, 2026	91.76	93.81	90.78	93.66	93.66	0.72%	13,342,635
Jan 16, 2026	93.36	93.67	92.22	92.99	92.99	-0.31%	8,957,910
Jan 15, 2026	92.07	94.17	91.64	93.28	93.28	2.34%	10,001,665
Jan 14, 2026	90.26	91.52	90.15	91.15	91.15	0.65%	8,373,230
Jan 13, 2026	89.69	90.60	89.47	90.56	90.56	0.67%	5,561,860
Jan 12, 2026	88.40	90.23	87.60	89.96	89.96	1.22%	7,289,488
Jan 9, 2026	88.35	89.10	86.79	88.88	88.88	0.79%	7,593,162
Jan 8, 2026	85.86	89.29	85.61	88.18	88.18	1.72%	8,140,135
Jan 7, 2026	89.02	89.38	86.47	86.69	86.69	-3.10%	9,546,961
Jan 6, 2026	86.56	90.64	86.36	89.46	89.46	3.35%	11,351,096
Jan 5, 2026	83.50	87.25	83.40	86.56	86.56	3.08%	9,894,301
Jan 2, 2026	84.22	84.96	83.02	83.97	83.97	-0.29%	11,334,890
Dec 31, 2025	85.11	85.18	84.12	84.21	84.21	-1.22%	5,293,385
Dec 30, 2025	85.24	85.75	85.05	85.25	85.25	-0.37%	4,540,473
Dec 29, 2025	85.12	86.79	84.98	85.57	85.57	0.58%	5,352,446
Dec 26, 2025	84.58	85.16	84.42	85.08	85.08	0.60%	5,046,220
Dec 24, 2025	83.84	84.62	83.47	84.57	84.57	0.85%	3,462,748
Dec 23, 2025	86.02	86.14	83.38	83.86	83.86	-2.68%	9,511,322
Dec 22, 2025	88.16	88.62	86.04	86.17	86.17	-2.45%	7,161,621
Dec 19, 2025	89.22	89.26	88.25	88.33	88.33	-1.22%	16,986,660
Dec 18, 2025	87.69	90.58	87.30	89.42	89.42	4.94%	16,466,099
Dec 17, 2025	84.57	85.83	84.50	85.21	85.21	0.15%	7,947,026
Dec 16, 2025	85.64	86.54	84.72	85.08	85.08	-0.37%	7,481,392
Dec 15, 2025	86.00	87.56	84.66	85.40	85.40	0.06%	11,718,593
Dec 12, 2025	85.11	85.93	84.86	85.35	85.35	0.72%	9,071,499
Dec 11, 2025	84.22	85.00	83.74	84.74	84.74	1.06%	6,893,969
Dec 10, 2025	82.21	84.00	81.97	83.85	83.85	1.91%	10,539,603
Dec 9, 2025	83.32	83.33	82.02	82.28	82.28	-1.35%	10,322,876
Dec 8, 2025	85.13	85.50	83.14	83.41	83.41	-2.01%	10,277,591
Dec 5, 2025	84.91	86.51	84.80	85.12	85.12	0.14%	9,402,927
Dec 4, 2025	87.30	87.87	84.75	85.00	85.00	-2.42%	10,555,103
Dec 3, 2025	85.03	87.50	84.97	87.11	87.11	2.24%	9,303,938
Dec 2, 2025	85.03	86.00	84.22	85.20	85.20	0.34%	9,001,910
Dec 1, 2025	86.21	86.50	84.77	84.91	84.91	-2.53%	8,752,137
Nov 28, 2025	87.03	87.28	86.40	87.11	87.11	0.47%	3,677,642
Nov 26, 2025	85.50	87.29	85.50	86.70	86.70	0.92%	7,602,581
Nov 25, 2025	82.83	86.02	82.82	85.91	85.91	3.08%	9,265,302
Nov 24, 2025	85.26	85.59	82.83	83.34	83.34	-2.36%	10,805,830
Nov 21, 2025	82.52	86.58	82.52	85.35	85.35	3.30%	10,227,670
Nov 20, 2025	84.03	85.23	82.54	82.62	82.62	-1.27%	8,966,338
Nov 19, 2025	83.26	84.39	83.03	83.68	83.68	0.42%	6,195,147