Starbucks CorporationSBUXNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $97.35 | $97.69 | $95.92 | $96.63 | 369,381 |
| 3/3/2026 | $94.92 | $97.09 | $94.40 | $96.68 | 7.20M |
| 3/2/2026 | $95.71 | $97.11 | $95.50 | $96.76 | 7.25M |
| 2/27/2026 | $96.40 | $98.43 | $96.11 | $98.02 | 7.29M |
| 2/26/2026 | $98.37 | $99.80 | $97.84 | $98.08 | 6.25M |
| 2/25/2026 | $97.27 | $98.20 | $95.90 | $97.93 | 6.29M |
| 2/24/2026 | $94.82 | $96.74 | $94.01 | $96.51 | 6.54M |
| 2/23/2026 | $96.14 | $97.18 | $93.55 | $94.78 | 7.70M |
| 2/20/2026 | $95.21 | $97.78 | $94.90 | $97.49 | 8.79M |
| 2/19/2026 | $95.38 | $95.94 | $94.76 | $95.80 | 5.68M |
| 2/18/2026 | $95.04 | $96.66 | $94.26 | $95.76 | 6.07M |
| 2/17/2026 | $94.90 | $95.51 | $93.62 | $95.39 | 8.66M |
| 2/13/2026 | $95.86 | $96.92 | $93.60 | $93.79 | 8.95M |
| 2/12/2026 | $100.00 | $101.20 | $96.44 | $96.76 | 9.54M |
| 2/11/2026 | $97.74 | $99.32 | $97.33 | $99.12 | 6.95M |
| 2/10/2026 | $98.98 | $99.67 | $97.45 | $97.53 | 8.54M |
| 2/9/2026 | $99.03 | $99.98 | $98.26 | $98.98 | 7.15M |
| 2/6/2026 | $96.30 | $99.58 | $96.00 | $99.45 | 8.07M |
| 2/5/2026 | $96.86 | $97.45 | $95.36 | $96.07 | 6.78M |
| 2/4/2026 | $93.72 | $97.11 | $93.52 | $96.97 | 9.08M |
| 2/3/2026 | $91.62 | $94.40 | $91.29 | $93.04 | 8.36M |
| 2/2/2026 | $91.85 | $92.61 | $90.62 | $91.69 | 8.68M |
| 1/30/2026 | $92.72 | $93.21 | $91.00 | $91.95 | 10.75M |
| 1/29/2026 | $96.76 | $96.90 | $92.61 | $93.88 | 16.60M |
| 1/28/2026 | $102.30 | $104.82 | $95.10 | $95.16 | 25.96M |
| 1/27/2026 | $95.77 | $96.65 | $95.24 | $95.72 | 16.40M |
| 1/26/2026 | $97.21 | $97.97 | $95.79 | $96.33 | 14.11M |
| 1/23/2026 | $97.10 | $97.89 | $95.76 | $97.62 | 11.76M |
| 1/22/2026 | $96.47 | $97.80 | $94.86 | $95.83 | 14.15M |
| 1/21/2026 | $93.82 | $96.52 | $93.73 | $96.43 | 17.12M |
| 1/20/2026 | $91.76 | $93.81 | $90.78 | $93.66 | 13.56M |
| 1/16/2026 | $93.36 | $93.67 | $92.22 | $92.99 | 8.96M |
| 1/15/2026 | $92.07 | $94.17 | $91.64 | $93.28 | 10.00M |
| 1/14/2026 | $90.26 | $91.52 | $90.15 | $91.15 | 8.37M |
| 1/13/2026 | $89.69 | $90.60 | $89.47 | $90.56 | 5.56M |
| 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 |