Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	98.79	99.88	98.20	99.08	99.08	0.34%	5,734,399
Sep 11, 2026	100.28	100.41	98.46	98.74	98.74	-0.48%	5,427,342
Sep 10, 2026	100.37	101.67	98.78	99.22	99.22	-0.82%	6,939,399
Sep 9, 2026	100.64	101.08	99.69	100.04	100.04	-1.93%	5,847,455
Sep 8, 2026	104.68	104.76	101.75	102.01	102.01	-2.35%	6,045,116
Sep 4, 2026	105.60	106.30	104.36	104.47	104.47	-1.28%	4,578,172
Sep 3, 2026	107.32	107.57	105.22	105.82	105.82	-0.84%	4,076,523
Sep 2, 2026	106.18	107.90	105.63	106.72	106.72	0.54%	5,165,206
Sep 1, 2026	106.12	107.18	105.39	106.15	106.15	-0.09%	4,521,544
Aug 31, 2026	107.52	107.73	106.01	106.25	106.25	-1.48%	6,386,249
Aug 28, 2026	107.79	108.70	107.26	107.85	107.85	0.55%	4,828,192
Aug 27, 2026	108.57	108.74	106.77	107.26	107.26	-1.13%	6,100,835
Aug 26, 2026	106.13	108.58	105.42	108.49	108.49	2.58%	6,053,091
Aug 25, 2026	106.85	107.14	105.36	105.76	105.76	-1.61%	5,786,111
Aug 24, 2026	107.22	107.81	105.68	107.49	107.49	0.38%	6,782,209
Aug 21, 2026	104.51	107.41	103.37	107.08	107.08	2.97%	5,550,728
Aug 20, 2026	104.38	105.74	102.97	103.99	103.99	-0.94%	7,583,080
Aug 19, 2026	106.67	108.24	104.59	104.98	104.98	-0.97%	6,815,457
Aug 18, 2026	109.07	109.23	105.92	106.01	106.01	-1.77%	5,350,998
Aug 17, 2026	106.46	108.33	106.41	107.92	107.92	0.21%	5,935,310
Aug 14, 2026	107.62	108.82	107.47	107.69	107.69	-0.22%	3,499,324
Aug 13, 2026	109.17	110.51	108.45	108.55	107.93	0.06%	5,189,960
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