Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	97.79	98.24	93.81	94.14	94.14	-1.83%	7,514,480
Jun 3, 2026	95.48	98.20	95.22	95.89	95.89	0.40%	8,513,652
Jun 2, 2026	95.80	97.90	95.40	95.51	95.51	-1.04%	9,536,459
Jun 1, 2026	98.25	98.34	95.59	96.51	96.51	-2.67%	8,180,506
May 29, 2026	100.50	100.91	98.58	99.16	99.16	-1.58%	8,180,607
May 28, 2026	101.74	102.25	100.37	100.75	100.75	-1.32%	6,262,706
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
May 21, 2026	105.86	106.16	103.62	104.13	104.13	-2.23%	8,342,775
May 20, 2026	106.38	107.46	105.41	106.50	106.50	0.11%	6,632,506
May 19, 2026	105.54	107.56	105.11	106.38	106.38	-0.21%	5,265,844
May 18, 2026	106.79	108.11	105.84	106.60	106.60	-0.20%	6,587,821
May 15, 2026	105.75	107.88	105.00	106.82	106.82	0.98%	6,463,871
May 14, 2026	108.13	108.88	106.35	106.40	105.78	0.42%	9,941,371
May 13, 2026	106.77	108.05	105.47	105.95	105.33	-0.59%	8,638,887
May 12, 2026	105.57	107.16	104.34	106.58	105.96	0.79%	6,365,951
May 11, 2026	104.95	108.04	104.95	105.74	105.12	0.77%	6,499,528
May 8, 2026	104.42	105.43	104.25	104.93	104.32	0.64%	4,538,546
May 7, 2026	105.95	106.10	102.94	104.26	103.65	-2.05%	9,179,250
May 6, 2026	104.75	107.55	104.40	106.44	105.82	1.43%	8,665,661
May 5, 2026	104.76	106.07	104.35	104.94	104.33	-0.03%	6,458,498
May 4, 2026	105.80	106.68	104.69	104.97	104.36	-0.88%	5,487,704
May 1, 2026	105.70	107.52	105.43	105.90	105.28	0.54%	6,362,296
Apr 30, 2026	105.55	105.95	103.83	105.33	104.72	-0.16%	9,485,881
Apr 29, 2026	102.00	107.27	100.08	105.50	104.89	8.45%	25,449,232
Apr 28, 2026	98.48	98.68	96.45	97.28	96.71	-0.62%	10,383,468
Apr 27, 2026	98.74	99.50	97.84	97.89	97.32	-0.79%	5,311,589
Apr 24, 2026	99.39	99.51	98.00	98.67	98.10	-0.87%	6,092,518
Apr 23, 2026	99.97	100.81	99.20	99.54	98.96	0.02%	4,515,702
Apr 22, 2026	98.08	99.66	97.57	99.52	98.94	1.76%	5,730,091
Apr 21, 2026	99.00	99.16	96.85	97.80	97.23	-1.16%	4,564,231
Apr 20, 2026	99.00	99.73	98.30	98.95	98.37	-1.05%	6,582,155
Apr 17, 2026	99.07	101.43	98.91	100.00	99.42	1.67%	8,133,714
Apr 16, 2026	98.35	99.15	97.77	98.36	97.79	0.02%	5,645,538
Apr 15, 2026	98.49	99.18	97.80	98.34	97.77	-0.13%	5,211,617
Apr 14, 2026	97.88	99.00	97.56	98.47	97.90	1.02%	4,995,494
Apr 13, 2026	96.60	97.67	95.45	97.48	96.91	0.91%	5,249,224
Apr 10, 2026	97.00	97.28	96.06	96.60	96.04	-0.33%	5,356,390
Apr 9, 2026	97.00	97.91	96.18	96.92	96.36	-0.30%	5,320,471
Apr 8, 2026	97.50	98.13	96.00	97.21	96.64	2.10%	8,232,317
Apr 7, 2026	94.54	95.35	93.84	95.21	94.66	0.45%	6,205,592
Apr 6, 2026	90.00	94.82	89.82	94.78	94.23	4.88%	7,236,735
Apr 2, 2026	89.80	91.22	88.16	90.37	89.84	-0.07%	7,339,983
Apr 1, 2026	90.25	91.03	89.48	90.43	89.90	0.94%	8,044,547
Mar 31, 2026	88.00	90.10	87.46	89.59	89.07	3.31%	9,564,175
Mar 30, 2026	86.40	87.86	86.22	86.72	86.21	-0.10%	7,422,124
Mar 27, 2026	90.75	90.95	85.60	86.81	86.30	-4.83%	12,433,568
Mar 26, 2026	92.31	92.76	90.73	91.22	90.69	-1.60%	6,133,999
Mar 25, 2026	92.33	93.53	91.87	92.70	92.16	0.78%	7,007,458