Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	106.65	107.61	106.32	106.44	106.44	-0.18%	5,062,115
Nov 12, 2026	109.49	110.55	107.18	107.26	106.63	-2.39%	5,464,411
Nov 11, 2026	109.89	110.30	108.63	109.89	109.24	-0.05%	5,258,226
Nov 10, 2026	108.77	109.98	107.35	109.95	109.30	0.47%	4,993,466
Nov 9, 2026	106.31	110.19	106.28	109.44	108.80	3.82%	8,916,998
Nov 6, 2026	103.52	106.62	102.69	105.41	104.79	-0.71%	7,782,427
Nov 5, 2026	110.12	111.50	106.03	106.16	105.54	-3.23%	13,528,262
Nov 4, 2026	106.32	109.82	105.88	109.70	109.06	4.71%	10,196,119
Nov 3, 2026	104.21	104.87	102.61	104.77	104.15	0.35%	6,692,688
Nov 2, 2026	104.41	105.06	102.29	104.40	103.79	0.70%	9,917,156
Oct 30, 2026	105.71	106.25	102.24	103.67	103.06	-1.74%	14,220,252
Oct 29, 2026	105.13	105.76	103.08	105.51	104.89	2.24%	11,122,866
Oct 28, 2026	103.09	104.45	102.54	103.20	102.59	0.16%	7,606,222
Oct 27, 2026	102.52	103.14	101.37	103.04	102.43	0.34%	5,668,414
Oct 26, 2026	101.15	103.40	101.04	102.69	102.09	1.88%	6,333,548
Oct 23, 2026	101.38	102.20	100.43	100.80	100.21	-1.09%	5,917,989
Oct 22, 2026	99.17	102.03	98.63	101.91	101.31	2.86%	9,593,938
Oct 21, 2026	98.95	99.19	97.92	99.08	98.50	-0.29%	5,758,958
Oct 20, 2026	98.24	100.33	98.19	99.37	98.79	1.53%	8,336,025
Oct 19, 2026	97.53	98.40	96.66	97.87	97.30	0.36%	7,068,616
Oct 16, 2026	97.37	97.98	96.48	97.52	96.95	0.66%	9,375,208
Oct 15, 2026	94.82	97.01	94.81	96.88	96.31	3.89%	15,380,365
Oct 14, 2026	92.00	93.42	91.31	93.25	92.70	1.36%	6,784,401
Oct 13, 2026	92.33	92.70	90.52	92.00	91.46	-0.31%	9,751,938
Oct 12, 2026	91.21	92.44	90.71	92.29	91.74	1.69%	10,980,542
Oct 9, 2026	93.00	93.49	90.69	90.75	90.22	-2.64%	12,765,429
Oct 8, 2026	93.00	94.17	87.35	93.21	92.66	-0.40%	30,310,599
Oct 7, 2026	96.22	96.28	93.19	93.58	93.03	-2.63%	9,429,294
Oct 6, 2026	94.05	96.73	93.81	96.11	95.55	1.78%	6,263,763
Oct 5, 2026	94.76	95.00	93.55	94.43	93.88	-0.30%	8,825,002
Oct 2, 2026	95.08	95.29	94.27	94.71	94.15	-0.18%	6,366,524
Oct 1, 2026	94.04	94.99	93.77	94.88	94.32	0.98%	5,147,364
Sep 30, 2026	95.55	95.89	93.95	93.96	93.41	-1.54%	5,744,503
Sep 29, 2026	95.03	95.89	94.34	95.43	94.87	0.17%	6,927,981
Sep 28, 2026	94.26	96.20	93.78	95.27	94.71	0.43%	7,428,075
Sep 25, 2026	94.10	94.92	93.53	94.86	94.30	1.29%	7,284,234
Sep 24, 2026	93.90	94.50	92.76	93.65	93.10	-0.52%	7,232,567
Sep 23, 2026	95.02	95.50	93.15	94.14	93.59	-1.02%	8,256,596
Sep 22, 2026	95.92	96.08	94.63	95.11	94.55	0.22%	8,288,212
Sep 21, 2026	95.13	96.44	93.63	94.90	94.34	-0.97%	7,182,390
Sep 18, 2026	96.40	96.56	95.11	95.83	95.27	-0.87%	13,095,211
Sep 17, 2026	98.11	98.68	96.30	96.67	96.10	-0.69%	6,641,992
Sep 16, 2026	97.39	98.34	96.07	97.34	96.77	0.79%	9,301,998
Sep 15, 2026	98.90	98.90	96.04	96.58	96.01	-2.51%	6,804,164
Sep 14, 2026	98.79	99.88	98.20	99.07	98.49	0.33%	5,816,290
Sep 11, 2026	100.28	100.41	98.46	98.74	98.16	-0.48%	5,578,921
Sep 10, 2026	100.37	101.67	98.78	99.22	98.64	-0.82%	6,981,159
Sep 9, 2026	100.64	101.08	99.69	100.04	99.45	-1.93%	5,932,035
Sep 8, 2026	104.68	104.76	101.75	102.01	101.41	-2.35%	6,257,574
Sep 4, 2026	105.60	106.30	104.36	104.47	103.86	-1.28%	4,604,288