Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	105.67	106.15	105.31	105.46	-	-0.88%	647,728
May 14, 2026	108.13	108.88	106.35	106.40	106.40	0.42%	9,941,371
May 13, 2026	106.77	108.05	105.47	105.95	105.95	-0.59%	8,638,887
May 12, 2026	105.57	107.16	104.34	106.58	106.58	0.79%	6,365,951
May 11, 2026	104.95	108.04	104.95	105.74	105.74	0.77%	6,499,528
May 8, 2026	104.42	105.43	104.25	104.93	104.93	0.64%	4,538,546
May 7, 2026	105.95	106.10	102.94	104.26	104.26	-2.05%	9,179,250
May 6, 2026	104.75	107.55	104.40	106.44	106.44	1.43%	8,665,661
May 5, 2026	104.76	106.07	104.35	104.94	104.94	-0.03%	6,458,498
May 4, 2026	105.80	106.68	104.69	104.97	104.97	-0.88%	5,487,704
May 1, 2026	105.70	107.52	105.43	105.90	105.90	0.54%	6,362,296
Apr 30, 2026	105.55	105.95	103.83	105.33	105.33	-0.16%	9,485,881
Apr 29, 2026	102.00	107.27	100.08	105.50	105.50	8.45%	25,449,232
Apr 28, 2026	98.48	98.68	96.45	97.28	97.28	-0.62%	10,383,468
Apr 27, 2026	98.74	99.50	97.84	97.89	97.89	-0.79%	5,311,589
Apr 24, 2026	99.39	99.51	98.00	98.67	98.67	-0.87%	6,092,518
Apr 23, 2026	99.97	100.81	99.20	99.54	99.54	0.02%	4,515,702
Apr 22, 2026	98.08	99.66	97.57	99.52	99.52	1.76%	5,730,091
Apr 21, 2026	99.00	99.16	96.85	97.80	97.80	-1.16%	4,564,231
Apr 20, 2026	99.00	99.73	98.30	98.95	98.95	-1.05%	6,582,155
Apr 17, 2026	99.07	101.43	98.91	100.00	100.00	1.67%	8,133,714
Apr 16, 2026	98.35	99.15	97.77	98.36	98.36	0.02%	5,645,538
Apr 15, 2026	98.49	99.18	97.80	98.34	98.34	-0.13%	5,211,617
Apr 14, 2026	97.88	99.00	97.56	98.47	98.47	1.02%	4,995,494
Apr 13, 2026	96.60	97.67	95.45	97.48	97.48	0.91%	5,249,224
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