Starbucks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	95.08	95.29	94.27	94.71	94.71	-0.18%	5,904,486
Oct 1, 2026	94.04	94.99	93.77	94.88	94.88	0.98%	5,097,922
Sep 30, 2026	95.55	95.89	93.95	93.96	93.96	-1.54%	5,687,186
Sep 29, 2026	95.03	95.89	94.34	95.43	95.43	0.17%	6,927,226
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
Aug 13, 2026	109.17	110.51	108.45	108.55	107.93	0.06%	5,189,960
Aug 12, 2026	106.91	108.57	105.88	108.49	107.87	1.72%	3,924,057
Aug 11, 2026	104.56	106.89	104.13	106.66	106.05	1.92%	5,013,274
Aug 10, 2026	105.48	105.91	104.28	104.65	104.05	-0.88%	4,947,807
Aug 7, 2026	104.03	106.85	103.67	105.58	104.98	0.40%	6,378,244
Aug 6, 2026	106.14	106.29	103.69	105.16	104.56	-0.79%	6,029,941
Aug 5, 2026	105.99	106.42	104.29	106.00	105.39	0.98%	7,857,406
Aug 4, 2026	103.06	105.66	101.80	104.97	104.37	1.55%	9,530,879
Aug 3, 2026	107.70	108.36	103.30	103.37	102.78	-1.79%	8,830,020
Jul 31, 2026	106.58	108.16	104.59	105.25	104.65	-0.57%	12,393,192
Jul 30, 2026	107.22	108.46	103.63	105.85	105.25	1.64%	23,417,724
Jul 29, 2026	103.67	104.91	103.13	104.14	103.55	1.01%	12,546,322
Jul 28, 2026	105.83	106.07	102.66	103.10	102.51	-0.53%	7,059,515
Jul 27, 2026	103.81	105.63	103.55	103.65	103.06	0.39%	5,520,341
Jul 24, 2026	103.89	105.16	103.12	103.25	102.66	0.04%	6,397,190