Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	107.22	107.81	105.68	107.49	107.49	0.38%	6,420,209
Aug 21, 2026	104.51	107.41	103.37	107.08	107.08	2.97%	5,526,960
Aug 20, 2026	104.38	105.74	102.97	103.99	103.99	-0.94%	7,561,313
Aug 19, 2026	106.67	108.24	104.59	104.98	104.98	-0.97%	6,756,466
Aug 18, 2026	109.07	109.23	105.92	106.01	106.01	-1.77%	5,324,530
Aug 17, 2026	106.46	108.33	106.41	107.92	107.92	0.21%	5,921,000
Aug 14, 2026	107.62	108.82	107.47	107.69	107.69	-0.22%	3,390,505
Aug 13, 2026	109.17	110.51	108.45	108.55	107.93	0.06%	5,179,158
Aug 12, 2026	106.91	108.57	105.88	108.49	107.87	1.72%	3,924,057
Aug 11, 2026	104.56	106.89	104.13	106.66	106.05	1.92%	5,013,274
Aug 10, 2026	105.48	105.91	104.28	104.65	104.05	-0.88%	4,947,807
Aug 7, 2026	104.03	106.85	103.67	105.58	104.98	0.40%	6,378,244
Aug 6, 2026	106.14	106.29	103.69	105.16	104.56	-0.79%	6,029,941
Aug 5, 2026	105.99	106.42	104.29	106.00	105.39	0.98%	7,857,406
Aug 4, 2026	103.06	105.66	101.80	104.97	104.37	1.55%	9,530,879
Aug 3, 2026	107.70	108.36	103.30	103.37	102.78	-1.79%	8,830,020
Jul 31, 2026	106.58	108.16	104.59	105.25	104.65	-0.57%	12,393,192
Jul 30, 2026	107.22	108.46	103.63	105.85	105.25	1.64%	23,417,724
Jul 29, 2026	103.67	104.91	103.13	104.14	103.55	1.01%	12,546,322
Jul 28, 2026	105.83	106.07	102.66	103.10	102.51	-0.53%	7,059,515
Jul 27, 2026	103.81	105.63	103.55	103.65	103.06	0.39%	5,520,341
Jul 24, 2026	103.89	105.16	103.12	103.25	102.66	0.04%	6,397,190
Jul 23, 2026	102.78	103.44	101.93	103.21	102.62	-0.74%	6,981,411
Jul 22, 2026	104.03	105.72	102.91	103.98	103.39	-0.45%	5,599,820
Jul 21, 2026	105.06	105.49	103.92	104.45	103.85	-0.34%	5,995,999
Jul 20, 2026	105.72	106.65	103.22	104.81	104.21	-0.64%	6,163,018
Jul 17, 2026	108.95	109.23	105.08	105.49	104.89	-2.66%	7,633,361
Jul 16, 2026	106.00	108.71	105.54	108.37	107.75	3.10%	6,233,825
Jul 15, 2026	106.35	107.41	104.71	105.11	104.51	-1.00%	4,786,140
Jul 14, 2026	107.61	108.48	106.15	106.17	105.56	-1.09%	5,153,182
Jul 13, 2026	106.34	108.24	105.95	107.34	106.73	1.25%	6,278,462
Jul 10, 2026	106.30	107.56	105.55	106.01	105.40	-0.38%	4,686,898
Jul 9, 2026	103.65	107.45	103.21	106.41	105.80	2.45%	7,012,701
Jul 8, 2026	104.29	104.30	101.85	103.87	103.28	0.25%	7,084,134
Jul 7, 2026	103.57	105.75	102.89	103.61	103.02	1.47%	5,556,591
Jul 6, 2026	103.86	104.45	100.09	102.11	101.53	-2.07%	7,404,221
Jul 2, 2026	104.00	105.75	103.18	104.27	103.67	0.85%	7,951,035
Jul 1, 2026	102.44	103.76	101.40	103.39	102.80	1.17%	7,464,085
Jun 30, 2026	103.98	104.58	102.13	102.19	101.61	-1.80%	7,139,986
Jun 29, 2026	104.81	104.96	103.21	104.06	103.47	-0.52%	6,789,195
Jun 26, 2026	103.44	104.92	102.71	104.60	104.00	1.40%	17,150,799
Jun 25, 2026	103.10	104.29	102.74	103.16	102.57	-0.36%	6,854,545
Jun 24, 2026	101.24	104.66	101.24	103.53	102.94	2.45%	6,989,451
Jun 23, 2026	100.46	101.33	99.25	101.05	100.47	0.90%	6,001,641
Jun 22, 2026	100.65	101.80	99.96	100.15	99.58	-0.50%	5,731,019
Jun 18, 2026	100.56	101.52	99.53	100.65	100.08	0.83%	10,603,877
Jun 17, 2026	100.54	101.81	98.69	99.82	99.25	-1.83%	6,932,251
Jun 16, 2026	101.76	102.56	100.46	101.68	101.10	0.09%	6,646,443
Jun 15, 2026	103.49	103.61	101.41	101.59	101.01	-1.41%	7,054,382
Jun 12, 2026	102.78	103.69	101.80	103.04	102.45	0.74%	5,307,213