Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	99.39	99.51	98.00	98.67	98.67	-0.87%	6,017,159
Apr 23, 2026	99.97	100.81	99.20	99.54	99.54	0.02%	4,505,472
Apr 22, 2026	98.08	99.66	97.57	99.52	99.52	1.76%	5,725,713
Apr 21, 2026	99.00	99.16	96.85	97.80	97.80	-1.16%	4,540,166
Apr 20, 2026	99.00	99.73	98.30	98.95	98.95	-1.05%	6,527,952
Apr 17, 2026	99.07	101.43	98.91	100.00	100.00	1.67%	7,905,930
Apr 16, 2026	98.35	99.15	97.77	98.36	98.36	0.02%	5,391,241
Apr 15, 2026	98.49	99.18	97.80	98.34	98.34	-0.13%	5,205,757
Apr 14, 2026	97.88	99.00	97.56	98.47	98.47	1.02%	4,981,230
Apr 13, 2026	96.60	97.67	95.45	97.48	97.48	0.91%	5,246,674
Apr 10, 2026	97.00	97.28	96.06	96.60	96.60	-0.33%	5,356,390
Apr 9, 2026	97.00	97.91	96.18	96.92	96.92	-0.30%	5,320,471
Apr 8, 2026	97.50	98.13	96.00	97.21	97.21	2.10%	8,232,317
Apr 7, 2026	94.54	95.35	93.84	95.21	95.21	0.45%	6,205,592
Apr 6, 2026	90.00	94.82	89.82	94.78	94.78	4.88%	7,236,735
Apr 2, 2026	89.80	91.22	88.16	90.37	90.37	-0.07%	7,339,983
Apr 1, 2026	90.25	91.03	89.48	90.43	90.43	0.94%	8,044,547
Mar 31, 2026	88.00	90.10	87.46	89.59	89.59	3.31%	9,564,175
Mar 30, 2026	86.40	87.86	86.22	86.72	86.72	-0.10%	7,422,124
Mar 27, 2026	90.75	90.95	85.60	86.81	86.81	-4.83%	12,433,568
Mar 26, 2026	92.31	92.76	90.73	91.22	91.22	-1.60%	6,133,999
Mar 25, 2026	92.33	93.53	91.87	92.70	92.70	0.78%	7,007,458
Mar 24, 2026	93.31	93.59	91.79	91.98	91.98	-1.97%	6,262,771
Mar 23, 2026	93.81	95.02	93.59	93.83	93.83	1.38%	7,438,331
Mar 20, 2026	94.97	96.35	92.22	92.55	92.55	-3.42%	13,961,928
Mar 19, 2026	92.15	96.26	91.59	95.83	95.83	3.42%	10,524,525
Mar 18, 2026	96.19	96.93	92.56	92.66	92.66	-5.03%	7,598,439
Mar 17, 2026	98.45	98.78	97.43	97.57	97.57	-0.26%	5,382,729
Mar 16, 2026	99.23	99.90	97.38	97.82	97.82	-1.34%	6,871,025
Mar 13, 2026	100.64	101.22	98.86	99.15	99.15	-1.03%	9,400,434
Mar 12, 2026	101.02	102.44	99.89	100.18	100.18	-1.24%	12,248,261
Mar 11, 2026	101.00	101.69	99.66	101.44	101.44	0.66%	8,821,442
Mar 10, 2026	99.37	101.14	98.26	100.77	100.77	1.00%	8,005,835
Mar 9, 2026	98.25	100.38	96.82	99.77	99.77	0.79%	9,376,752
Mar 6, 2026	97.07	99.22	95.56	98.99	98.99	0.30%	10,826,676
Mar 5, 2026	97.12	98.93	96.94	98.69	98.69	1.59%	9,611,355
Mar 4, 2026	97.35	98.18	95.85	97.15	97.15	0.49%	6,233,447
Mar 3, 2026	94.92	97.09	94.40	96.68	96.68	-0.08%	7,197,169
Mar 2, 2026	95.71	97.11	95.50	96.76	96.76	-1.29%	7,250,931
Feb 27, 2026	96.40	98.43	96.11	98.02	98.02	-0.06%	7,286,909
Feb 26, 2026	98.37	99.80	97.84	98.08	98.08	0.15%	6,246,149
Feb 25, 2026	97.27	98.20	95.90	97.93	97.93	1.47%	6,294,091
Feb 24, 2026	94.82	96.74	94.01	96.51	96.51	1.83%	6,537,568
Feb 23, 2026	96.14	97.18	93.55	94.78	94.78	-2.78%	7,696,741
Feb 20, 2026	95.21	97.78	94.90	97.49	97.49	1.76%	8,788,324
Feb 19, 2026	95.38	95.94	94.76	95.80	95.80	0.04%	5,676,669
Feb 18, 2026	95.04	96.66	94.26	95.76	95.76	0.39%	6,068,093
Feb 17, 2026	94.90	95.51	93.62	95.39	95.39	1.71%	8,660,011
Feb 13, 2026	95.86	96.92	93.60	93.79	93.79	-3.07%	8,948,975
Feb 12, 2026	100.00	101.20	96.44	96.76	96.14	-2.38%	9,537,312