Starbucks Corporation
SBUX · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $100.28 | $100.41 | $98.46 | $98.74 | -0.48% | 5.58M |
| Sep 10, 2026 | $100.37 | $101.67 | $98.78 | $99.22 | -0.82% | 6.98M |
| Sep 9, 2026 | $100.64 | $101.08 | $99.69 | $100.04 | -1.93% | 5.93M |
| Sep 8, 2026 | $104.68 | $104.76 | $101.75 | $102.01 | -2.35% | 6.26M |
| Sep 4, 2026 | $105.60 | $106.30 | $104.36 | $104.47 | -1.28% | 4.60M |
| Sep 3, 2026 | $107.32 | $107.57 | $105.22 | $105.82 | -0.84% | 4.22M |
| Sep 2, 2026 | $106.18 | $107.90 | $105.63 | $106.72 | +0.54% | 5.20M |
| Sep 1, 2026 | $106.12 | $107.18 | $105.39 | $106.15 | -0.09% | 4.63M |
| Aug 31, 2026 | $107.52 | $107.73 | $106.01 | $106.25 | -1.48% | 7.21M |
| Aug 28, 2026 | $107.79 | $108.70 | $107.26 | $107.85 | +0.55% | 4.83M |
| Aug 27, 2026 | $108.57 | $108.74 | $106.77 | $107.26 | -1.13% | 6.42M |
| Aug 26, 2026 | $106.13 | $108.58 | $105.42 | $108.49 | +2.58% | 6.05M |
| Aug 25, 2026 | $106.85 | $107.14 | $105.36 | $105.76 | -1.61% | 5.79M |
| Aug 24, 2026 | $107.22 | $107.81 | $105.68 | $107.49 | +0.38% | 6.78M |
| Aug 21, 2026 | $104.51 | $107.41 | $103.37 | $107.08 | +2.97% | 5.55M |
| Aug 20, 2026 | $104.38 | $105.74 | $102.97 | $103.99 | -0.94% | 7.58M |
| Aug 19, 2026 | $106.67 | $108.24 | $104.59 | $104.98 | -0.97% | 6.82M |
| Aug 18, 2026 | $109.07 | $109.23 | $105.92 | $106.01 | -1.77% | 5.35M |
| Aug 17, 2026 | $106.46 | $108.33 | $106.41 | $107.92 | +0.21% | 5.94M |
| Aug 14, 2026 | $107.62 | $108.82 | $107.47 | $107.69 | -0.79% | 3.50M |
| Aug 13, 2026 | $109.17 | $110.51 | $108.45 | $108.55 | +0.06% | 5.19M |
| Aug 12, 2026 | $106.91 | $108.57 | $105.88 | $108.49 | +1.72% | 3.92M |
| Aug 11, 2026 | $104.56 | $106.89 | $104.13 | $106.66 | +1.92% | 5.01M |
| Aug 10, 2026 | $105.48 | $105.91 | $104.28 | $104.65 | -0.88% | 4.95M |
| Aug 7, 2026 | $104.03 | $106.85 | $103.67 | $105.58 | +0.40% | 6.38M |
| Aug 6, 2026 | $106.14 | $106.29 | $103.69 | $105.16 | -0.79% | 6.03M |
| Aug 5, 2026 | $105.99 | $106.42 | $104.29 | $106.00 | +0.98% | 7.86M |
| Aug 4, 2026 | $103.06 | $105.66 | $101.80 | $104.97 | +1.55% | 9.53M |
| Aug 3, 2026 | $107.70 | $108.36 | $103.30 | $103.37 | -1.79% | 8.83M |
| Jul 31, 2026 | $106.58 | $108.16 | $104.59 | $105.25 | -0.57% | 12.39M |
| Jul 30, 2026 | $107.22 | $108.46 | $103.63 | $105.85 | +1.64% | 23.42M |
| Jul 29, 2026 | $103.67 | $104.91 | $103.13 | $104.14 | +1.01% | 12.55M |
| Jul 28, 2026 | $105.83 | $106.07 | $102.66 | $103.10 | -0.53% | 7.06M |
| Jul 27, 2026 | $103.81 | $105.63 | $103.55 | $103.65 | +0.39% | 5.52M |
| Jul 24, 2026 | $103.89 | $105.16 | $103.12 | $103.25 | +0.04% | 6.40M |
| Jul 23, 2026 | $102.78 | $103.44 | $101.93 | $103.21 | -0.74% | 6.98M |
| Jul 22, 2026 | $104.03 | $105.72 | $102.91 | $103.98 | -0.45% | 5.60M |
| Jul 21, 2026 | $105.06 | $105.49 | $103.92 | $104.45 | -0.34% | 6.00M |
| Jul 20, 2026 | $105.72 | $106.65 | $103.22 | $104.81 | -0.64% | 6.16M |
| Jul 17, 2026 | $108.95 | $109.23 | $105.08 | $105.49 | -2.66% | 7.63M |
| Jul 16, 2026 | $106.00 | $108.71 | $105.54 | $108.37 | +3.10% | 6.23M |
| Jul 15, 2026 | $106.35 | $107.41 | $104.71 | $105.11 | -1.00% | 4.79M |
| Jul 14, 2026 | $107.61 | $108.48 | $106.15 | $106.17 | -1.09% | 5.15M |
| Jul 13, 2026 | $106.34 | $108.24 | $105.95 | $107.34 | +1.25% | 6.28M |
| Jul 10, 2026 | $106.30 | $107.56 | $105.55 | $106.01 | -0.38% | 4.69M |
| Jul 9, 2026 | $103.65 | $107.45 | $103.21 | $106.41 | +2.45% | 7.01M |
| Jul 8, 2026 | $104.29 | $104.30 | $101.85 | $103.87 | +0.25% | 7.08M |
| Jul 7, 2026 | $103.57 | $105.75 | $102.89 | $103.61 | +1.47% | 5.56M |
| Jul 6, 2026 | $103.86 | $104.45 | $100.09 | $102.11 | -2.07% | 7.40M |
| Jul 2, 2026 | $104.00 | $105.75 | $103.18 | $104.27 | +0.85% | 7.95M |
| Jul 1, 2026 | $102.44 | $103.76 | $101.40 | $103.39 | +1.17% | 7.46M |
| Jun 30, 2026 | $103.98 | $104.58 | $102.13 | $102.19 | -1.80% | 7.14M |
| Jun 29, 2026 | $104.81 | $104.96 | $103.21 | $104.06 | -0.52% | 6.79M |
| Jun 26, 2026 | $103.44 | $104.92 | $102.71 | $104.60 | +1.40% | 17.15M |
| Jun 25, 2026 | $103.10 | $104.29 | $102.74 | $103.16 | -0.36% | 6.85M |
| Jun 24, 2026 | $101.24 | $104.66 | $101.24 | $103.53 | +2.45% | 6.99M |
| Jun 23, 2026 | $100.46 | $101.33 | $99.25 | $101.05 | +0.90% | 6.00M |
| Jun 22, 2026 | $100.65 | $101.80 | $99.96 | $100.15 | -0.50% | 5.73M |
| Jun 18, 2026 | $100.56 | $101.52 | $99.53 | $100.65 | +0.83% | 10.60M |
| Jun 17, 2026 | $100.54 | $101.81 | $98.69 | $99.82 | — | 6.93M |
