Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	89.80	91.22	88.16	90.37	90.37	-0.07%	7,221,032
Apr 1, 2026	90.25	91.03	89.48	90.43	90.43	0.94%	8,042,083
Mar 31, 2026	88.00	90.10	87.46	89.59	89.59	3.31%	9,545,145
Mar 30, 2026	86.40	87.86	86.22	86.72	86.72	-0.10%	7,370,281
Mar 27, 2026	90.75	90.95	85.60	86.81	86.81	-4.83%	12,423,917
Mar 26, 2026	92.31	92.76	90.73	91.22	91.22	-1.60%	6,102,780
Mar 25, 2026	92.33	93.53	91.87	92.70	92.70	0.78%	6,991,216
Mar 24, 2026	93.31	93.59	91.79	91.98	91.98	-1.97%	6,238,337
Mar 23, 2026	93.81	95.02	93.59	93.83	93.83	1.38%	7,430,081
Mar 20, 2026	94.97	96.35	92.22	92.55	92.55	-3.42%	13,959,617
Mar 19, 2026	92.15	96.26	91.59	95.83	95.83	3.42%	10,524,525
Mar 18, 2026	96.19	96.93	92.56	92.66	92.66	-5.03%	7,598,439
Mar 17, 2026	98.45	98.78	97.43	97.57	97.57	-0.26%	5,382,729
Mar 16, 2026	99.23	99.90	97.38	97.82	97.82	-1.34%	6,871,025
Mar 13, 2026	100.64	101.22	98.86	99.15	99.15	-1.03%	9,400,434
Mar 12, 2026	101.02	102.44	99.89	100.18	100.18	-1.24%	12,248,261
Mar 11, 2026	101.00	101.69	99.66	101.44	101.44	0.66%	8,821,442
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