Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	103.06	105.66	101.80	104.97	104.97	1.55%	9,470,352
Aug 3, 2026	107.70	108.36	103.30	103.37	103.37	-1.79%	8,798,062
Jul 31, 2026	106.58	108.16	104.59	105.25	105.25	-0.57%	12,393,192
Jul 30, 2026	107.22	108.46	103.63	105.85	105.85	1.64%	23,417,724
Jul 29, 2026	103.67	104.91	103.13	104.14	104.14	1.01%	12,546,322
Jul 28, 2026	105.83	106.07	102.66	103.10	103.10	-0.53%	7,059,515
Jul 27, 2026	103.81	105.63	103.55	103.65	103.65	0.39%	5,520,341
Jul 24, 2026	103.89	105.16	103.12	103.25	103.25	0.04%	6,397,190
Jul 23, 2026	102.78	103.44	101.93	103.21	103.21	-0.74%	6,981,411
Jul 22, 2026	104.03	105.72	102.91	103.98	103.98	-0.45%	5,599,820
Jul 21, 2026	105.06	105.49	103.92	104.45	104.45	-0.34%	5,995,999
Jul 20, 2026	105.72	106.65	103.22	104.81	104.81	-0.64%	6,163,018
Jul 17, 2026	108.95	109.23	105.08	105.49	105.49	-2.66%	7,633,361
Jul 16, 2026	106.00	108.71	105.54	108.37	108.37	3.10%	6,233,825
Jul 15, 2026	106.35	107.41	104.71	105.11	105.11	-1.00%	4,786,140
Jul 14, 2026	107.61	108.48	106.15	106.17	106.17	-1.09%	5,153,182
Jul 13, 2026	106.34	108.24	105.95	107.34	107.34	1.25%	6,278,462
Jul 10, 2026	106.30	107.56	105.55	106.01	106.01	-0.38%	4,686,898
Jul 9, 2026	103.65	107.45	103.21	106.41	106.41	2.45%	7,012,701
Jul 8, 2026	104.29	104.30	101.85	103.87	103.87	0.25%	7,084,134
Jul 7, 2026	103.57	105.75	102.89	103.61	103.61	1.47%	5,556,591
Jul 6, 2026	103.86	104.45	100.09	102.11	102.11	-2.07%	7,404,221
Jul 2, 2026	104.00	105.75	103.18	104.27	104.27	0.85%	7,951,035
Jul 1, 2026	102.44	103.76	101.40	103.39	103.39	1.17%	7,464,085
Jun 30, 2026	103.98	104.58	102.13	102.19	102.19	-1.80%	7,139,986
Jun 29, 2026	104.81	104.96	103.21	104.06	104.06	-0.52%	6,789,195
Jun 26, 2026	103.44	104.92	102.71	104.60	104.60	1.40%	17,150,799
Jun 25, 2026	103.10	104.29	102.74	103.16	103.16	-0.36%	6,854,545
Jun 24, 2026	101.24	104.66	101.24	103.53	103.53	2.45%	6,989,451
Jun 23, 2026	100.46	101.33	99.25	101.05	101.05	0.90%	6,001,641
Jun 22, 2026	100.65	101.80	99.96	100.15	100.15	-0.50%	5,731,019
Jun 18, 2026	100.56	101.52	99.53	100.65	100.65	0.83%	10,603,877
Jun 17, 2026	100.54	101.81	98.69	99.82	99.82	-1.83%	6,932,251
Jun 16, 2026	101.76	102.56	100.46	101.68	101.68	0.09%	6,646,443
Jun 15, 2026	103.49	103.61	101.41	101.59	101.59	-1.41%	7,054,382
Jun 12, 2026	102.78	103.69	101.80	103.04	103.04	0.74%	5,307,213
Jun 11, 2026	98.96	102.56	98.89	102.28	102.28	3.56%	10,434,830
Jun 10, 2026	97.58	99.56	96.90	98.76	98.76	1.39%	8,724,691
Jun 9, 2026	95.15	98.44	94.97	97.41	97.41	2.73%	10,619,689
Jun 8, 2026	94.84	95.77	94.47	94.82	94.82	-0.49%	7,306,437
Jun 5, 2026	94.29	95.99	93.64	95.29	95.29	1.22%	7,623,266
Jun 4, 2026	97.79	98.24	93.81	94.14	94.14	-1.83%	7,524,433
Jun 3, 2026	95.48	98.20	95.22	95.89	95.89	0.40%	8,541,754
Jun 2, 2026	95.80	97.90	95.40	95.51	95.51	-1.04%	9,546,623
Jun 1, 2026	98.25	98.34	95.59	96.51	96.51	-2.67%	8,191,472
May 29, 2026	100.50	100.91	98.58	99.16	99.16	-1.58%	8,207,914
May 28, 2026	101.74	102.25	100.37	100.75	100.75	-1.32%	6,264,681
May 27, 2026	101.78	102.77	100.13	102.10	102.10	0.67%	8,902,246
May 26, 2026	103.08	103.97	100.80	101.42	101.42	-1.64%	9,099,946
May 22, 2026	104.04	104.30	102.39	103.11	103.11	-0.98%	9,098,319