Starbucks CorporationSBUXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $89.69 | $90.60 | $89.47 | $90.56 | 5.55M |
| 1/12/2026 | $88.40 | $90.23 | $87.60 | $89.96 | 7.29M |
| 1/9/2026 | $88.35 | $89.10 | $86.79 | $88.88 | 7.59M |
| 1/8/2026 | $85.86 | $89.29 | $85.61 | $88.18 | 8.14M |
| 1/7/2026 | $89.02 | $89.38 | $86.47 | $86.69 | 9.55M |
| 1/6/2026 | $86.56 | $90.64 | $86.36 | $89.46 | 11.35M |
| 1/5/2026 | $83.50 | $87.25 | $83.40 | $86.56 | 9.89M |
| 1/2/2026 | $84.22 | $84.96 | $83.02 | $83.97 | 11.33M |
| 12/31/2025 | $85.11 | $85.18 | $84.12 | $84.21 | 5.29M |
| 12/30/2025 | $85.24 | $85.75 | $85.05 | $85.25 | 4.54M |
| 12/29/2025 | $85.12 | $86.79 | $84.98 | $85.57 | 5.35M |
| 12/26/2025 | $84.58 | $85.16 | $84.42 | $85.08 | 5.05M |
| 12/24/2025 | $83.84 | $84.62 | $83.47 | $84.57 | 3.46M |
| 12/23/2025 | $86.02 | $86.14 | $83.38 | $83.86 | 9.51M |
| 12/22/2025 | $88.16 | $88.62 | $86.04 | $86.17 | 7.16M |
| 12/19/2025 | $89.22 | $89.26 | $88.25 | $88.33 | 16.99M |
| 12/18/2025 | $87.69 | $90.58 | $87.30 | $89.42 | 16.47M |
| 12/17/2025 | $84.57 | $85.83 | $84.50 | $85.21 | 7.95M |
| 12/16/2025 | $85.64 | $86.54 | $84.72 | $85.08 | 7.48M |
| 12/15/2025 | $86.00 | $87.56 | $84.66 | $85.40 | 11.72M |
| 12/12/2025 | $85.11 | $85.93 | $84.86 | $85.35 | 9.07M |
| 12/11/2025 | $84.22 | $85.00 | $83.74 | $84.74 | 6.89M |
| 12/10/2025 | $82.21 | $84.00 | $81.97 | $83.85 | 10.54M |
| 12/9/2025 | $83.32 | $83.33 | $82.02 | $82.28 | 10.32M |
| 12/8/2025 | $85.13 | $85.50 | $83.14 | $83.41 | 10.28M |
| 12/5/2025 | $84.91 | $86.51 | $84.80 | $85.12 | 9.40M |
| 12/4/2025 | $87.30 | $87.87 | $84.75 | $85.00 | 10.56M |
| 12/3/2025 | $85.03 | $87.50 | $84.97 | $87.11 | 9.30M |
| 12/2/2025 | $85.03 | $86.00 | $84.22 | $85.20 | 9.00M |
| 12/1/2025 | $86.21 | $86.50 | $84.77 | $84.91 | 8.75M |
| 11/28/2025 | $87.03 | $87.28 | $86.40 | $87.11 | 3.68M |
| 11/26/2025 | $85.50 | $87.29 | $85.50 | $86.70 | 7.60M |
| 11/25/2025 | $82.83 | $86.02 | $82.82 | $85.91 | 9.27M |
| 11/24/2025 | $85.26 | $85.59 | $82.83 | $83.34 | 10.81M |
| 11/21/2025 | $82.52 | $86.58 | $82.52 | $85.35 | 10.23M |
| 11/20/2025 | $84.03 | $85.23 | $82.54 | $82.62 | 8.97M |
| 11/19/2025 | $83.26 | $84.39 | $83.03 | $83.68 | 6.20M |
| 11/18/2025 | $83.61 | $83.84 | $82.34 | $83.33 | 7.19M |
| 11/17/2025 | $85.19 | $86.85 | $83.45 | $83.69 | 8.55M |
| 11/14/2025 | $85.61 | $86.50 | $84.00 | $84.78 | 13.43M |
| 11/13/2025 | $86.76 | $87.29 | $86.19 | $86.44 | 10.51M |
| 11/12/2025 | $87.63 | $89.06 | $87.13 | $87.26 | 11.98M |
| 11/11/2025 | $84.98 | $87.04 | $84.90 | $86.42 | 9.58M |
| 11/10/2025 | $86.06 | $86.15 | $84.03 | $84.60 | 10.51M |
| 11/7/2025 | $82.34 | $85.95 | $81.76 | $85.57 | 15.01M |
| 11/6/2025 | $82.57 | $83.85 | $81.86 | $82.22 | 10.38M |
| 11/5/2025 | $79.60 | $83.11 | $79.04 | $82.88 | 18.00M |
| 11/4/2025 | $81.18 | $81.20 | $77.99 | $79.60 | 17.77M |
| 11/3/2025 | $80.93 | $81.92 | $80.60 | $80.96 | 9.53M |
| 10/31/2025 | $82.77 | $82.78 | $80.22 | $80.87 | 13.60M |
| 10/30/2025 | $82.23 | $86.05 | $81.25 | $83.15 | 18.34M |
| 10/29/2025 | $84.14 | $84.89 | $83.28 | $84.17 | 13.88M |
| 10/28/2025 | $86.90 | $87.54 | $85.31 | $85.43 | 11.55M |
| 10/27/2025 | $86.28 | $87.44 | $86.11 | $87.22 | 7.16M |
| 10/24/2025 | $86.10 | $86.84 | $85.86 | $86.09 | 5.84M |
| 10/23/2025 | $85.48 | $85.90 | $84.98 | $85.44 | 4.57M |
| 10/22/2025 | $85.76 | $86.00 | $84.90 | $85.50 | 5.29M |
| 10/21/2025 | $84.14 | $86.51 | $83.65 | $85.90 | 8.26M |
| 10/20/2025 | $85.69 | $86.34 | $84.43 | $84.53 | 7.68M |
| 10/17/2025 | $84.25 | $85.94 | $84.02 | $85.36 | 8.53M |
| 10/16/2025 | $83.20 | $84.89 | $83.04 | $84.34 | 11.55M |