Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	101.38	102.20	100.43	100.80	100.80	-1.09%	5,917,499
Oct 22, 2026	99.17	102.03	98.63	101.91	101.91	2.86%	9,183,481
Oct 21, 2026	98.95	99.19	97.92	99.08	99.08	-0.29%	5,727,140
Oct 20, 2026	98.24	100.33	98.19	99.37	99.37	1.53%	8,329,901
Oct 19, 2026	97.53	98.40	96.66	97.87	97.87	0.36%	7,068,189
Oct 16, 2026	97.37	97.98	96.48	97.52	97.52	0.66%	9,375,208
Oct 15, 2026	94.82	97.01	94.81	96.88	96.88	3.89%	15,380,365
Oct 14, 2026	92.00	93.42	91.31	93.25	93.25	1.36%	6,784,401
Oct 13, 2026	92.33	92.70	90.52	92.00	92.00	-0.31%	9,751,938
Oct 12, 2026	91.21	92.44	90.71	92.29	92.29	1.69%	10,980,542
Oct 9, 2026	93.00	93.49	90.69	90.75	90.75	-2.64%	12,765,429
Oct 8, 2026	93.00	94.17	87.35	93.21	93.21	-0.40%	30,310,599
Oct 7, 2026	96.22	96.28	93.19	93.58	93.58	-2.63%	9,429,294
Oct 6, 2026	94.05	96.73	93.81	96.11	96.11	1.78%	6,263,763
Oct 5, 2026	94.76	95.00	93.55	94.43	94.43	-0.30%	8,825,002
Oct 2, 2026	95.08	95.29	94.27	94.71	94.71	-0.18%	6,366,524
Oct 1, 2026	94.04	94.99	93.77	94.88	94.88	0.98%	5,147,364
Sep 30, 2026	95.55	95.89	93.95	93.96	93.96	-1.54%	5,744,503
Sep 29, 2026	95.03	95.89	94.34	95.43	95.43	0.17%	6,927,981
Sep 28, 2026	94.26	96.20	93.78	95.27	95.27	0.43%	7,428,075
Sep 25, 2026	94.10	94.92	93.53	94.86	94.86	1.29%	7,284,234
Sep 24, 2026	93.90	94.50	92.76	93.65	93.65	-0.52%	7,232,567
Sep 23, 2026	95.02	95.50	93.15	94.14	94.14	-1.02%	8,256,596
Sep 22, 2026	95.92	96.08	94.63	95.11	95.11	0.22%	8,288,212
Sep 21, 2026	95.13	96.44	93.63	94.90	94.90	-0.97%	7,182,390
Sep 18, 2026	96.40	96.56	95.11	95.83	95.83	-0.87%	13,095,211
Sep 17, 2026	98.11	98.68	96.30	96.67	96.67	-0.69%	6,641,992
Sep 16, 2026	97.39	98.34	96.07	97.34	97.34	0.79%	9,301,998
Sep 15, 2026	98.90	98.90	96.04	96.58	96.58	-2.51%	6,804,164
Sep 14, 2026	98.79	99.88	98.20	99.07	99.07	0.33%	5,816,290
Sep 11, 2026	100.28	100.41	98.46	98.74	98.74	-0.48%	5,578,921
Sep 10, 2026	100.37	101.67	98.78	99.22	99.22	-0.82%	6,981,159
Sep 9, 2026	100.64	101.08	99.69	100.04	100.04	-1.93%	5,932,035
Sep 8, 2026	104.68	104.76	101.75	102.01	102.01	-2.35%	6,257,574
Sep 4, 2026	105.60	106.30	104.36	104.47	104.47	-1.28%	4,604,288
Sep 3, 2026	107.32	107.57	105.22	105.82	105.82	-0.84%	4,220,128
Sep 2, 2026	106.18	107.90	105.63	106.72	106.72	0.54%	5,204,520
Sep 1, 2026	106.12	107.18	105.39	106.15	106.15	-0.09%	4,628,735
Aug 31, 2026	107.52	107.73	106.01	106.25	106.25	-1.48%	7,211,652
Aug 28, 2026	107.79	108.70	107.26	107.85	107.85	0.55%	4,832,834
Aug 27, 2026	108.57	108.74	106.77	107.26	107.26	-1.13%	6,420,408
Aug 26, 2026	106.13	108.58	105.42	108.49	108.49	2.58%	6,054,547
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