Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	101.24	104.66	101.24	103.53	103.53	2.45%	6,986,854
Jun 23, 2026	100.46	101.33	99.25	101.05	101.05	0.90%	6,001,641
Jun 22, 2026	100.65	101.80	99.96	100.15	100.15	-0.50%	5,731,019
Jun 18, 2026	100.56	101.52	99.53	100.65	100.65	0.83%	10,603,877
Jun 17, 2026	100.54	101.81	98.69	99.82	99.82	-1.83%	6,932,251
Jun 16, 2026	101.76	102.56	100.46	101.68	101.68	0.09%	6,646,443
Jun 15, 2026	103.49	103.61	101.41	101.59	101.59	-1.41%	7,054,382
Jun 12, 2026	102.78	103.69	101.80	103.04	103.04	0.74%	5,307,213
Jun 11, 2026	98.96	102.56	98.89	102.28	102.28	3.56%	10,434,830
Jun 10, 2026	97.58	99.56	96.90	98.76	98.76	1.39%	8,724,691
Jun 9, 2026	95.15	98.44	94.97	97.41	97.41	2.73%	10,619,689
Jun 8, 2026	94.84	95.77	94.47	94.82	94.82	-0.49%	7,306,437
Jun 5, 2026	94.29	95.99	93.64	95.29	95.29	1.22%	7,623,266
Jun 4, 2026	97.79	98.24	93.81	94.14	94.14	-1.83%	7,524,433
Jun 3, 2026	95.48	98.20	95.22	95.89	95.89	0.40%	8,541,754
Jun 2, 2026	95.80	97.90	95.40	95.51	95.51	-1.04%	9,546,623
Jun 1, 2026	98.25	98.34	95.59	96.51	96.51	-2.67%	8,191,472
May 29, 2026	100.50	100.91	98.58	99.16	99.16	-1.58%	8,207,914
May 28, 2026	101.74	102.25	100.37	100.75	100.75	-1.32%	6,264,681
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