Starbucks Corporation
SBUX · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $104.41 | $105.06 | $102.29 | $104.40 | +0.70% | 9.92M |
| Oct 30, 2026 | $105.71 | $106.25 | $102.24 | $103.67 | -1.74% | 14.22M |
| Oct 29, 2026 | $105.13 | $105.76 | $103.08 | $105.51 | +2.24% | 11.12M |
| Oct 28, 2026 | $103.09 | $104.45 | $102.54 | $103.20 | +0.16% | 7.61M |
| Oct 27, 2026 | $102.52 | $103.14 | $101.37 | $103.04 | +0.34% | 5.67M |
| Oct 26, 2026 | $101.15 | $103.40 | $101.04 | $102.69 | +1.88% | 6.33M |
| Oct 23, 2026 | $101.38 | $102.20 | $100.43 | $100.80 | -1.09% | 5.92M |
| Oct 22, 2026 | $99.17 | $102.03 | $98.63 | $101.91 | +2.86% | 9.59M |
| Oct 21, 2026 | $98.95 | $99.19 | $97.92 | $99.08 | -0.29% | 5.76M |
| Oct 20, 2026 | $98.24 | $100.33 | $98.19 | $99.37 | +1.53% | 8.34M |
| Oct 19, 2026 | $97.53 | $98.40 | $96.66 | $97.87 | +0.36% | 7.07M |
| Oct 16, 2026 | $97.37 | $97.98 | $96.48 | $97.52 | +0.66% | 9.38M |
| Oct 15, 2026 | $94.82 | $97.01 | $94.81 | $96.88 | +3.89% | 15.38M |
| Oct 14, 2026 | $92.00 | $93.42 | $91.31 | $93.25 | +1.36% | 6.78M |
| Oct 13, 2026 | $92.33 | $92.70 | $90.52 | $92.00 | -0.31% | 9.75M |
| Oct 12, 2026 | $91.21 | $92.44 | $90.71 | $92.29 | +1.69% | 10.98M |
| Oct 9, 2026 | $93.00 | $93.49 | $90.69 | $90.75 | -2.64% | 12.77M |
| Oct 8, 2026 | $93.00 | $94.17 | $87.35 | $93.21 | -0.40% | 30.31M |
| Oct 7, 2026 | $96.22 | $96.28 | $93.19 | $93.58 | -2.63% | 9.43M |
| Oct 6, 2026 | $94.05 | $96.73 | $93.81 | $96.11 | +1.78% | 6.26M |
| Oct 5, 2026 | $94.76 | $95.00 | $93.55 | $94.43 | -0.30% | 8.83M |
| Oct 2, 2026 | $95.08 | $95.29 | $94.27 | $94.71 | -0.18% | 6.37M |
| Oct 1, 2026 | $94.04 | $94.99 | $93.77 | $94.88 | +0.98% | 5.15M |
| Sep 30, 2026 | $95.55 | $95.89 | $93.95 | $93.96 | -1.54% | 5.74M |
| Sep 29, 2026 | $95.03 | $95.89 | $94.34 | $95.43 | +0.17% | 6.93M |
| Sep 28, 2026 | $94.26 | $96.20 | $93.78 | $95.27 | +0.43% | 7.43M |
| Sep 25, 2026 | $94.10 | $94.92 | $93.53 | $94.86 | +1.29% | 7.28M |
| Sep 24, 2026 | $93.90 | $94.50 | $92.76 | $93.65 | -0.52% | 7.23M |
| Sep 23, 2026 | $95.02 | $95.50 | $93.15 | $94.14 | -1.02% | 8.26M |
| Sep 22, 2026 | $95.92 | $96.08 | $94.63 | $95.11 | +0.22% | 8.29M |
| Sep 21, 2026 | $95.13 | $96.44 | $93.63 | $94.90 | -0.97% | 7.18M |
| Sep 18, 2026 | $96.40 | $96.56 | $95.11 | $95.83 | -0.87% | 13.10M |
| Sep 17, 2026 | $98.11 | $98.68 | $96.30 | $96.67 | -0.69% | 6.64M |
| Sep 16, 2026 | $97.39 | $98.34 | $96.07 | $97.34 | +0.79% | 9.30M |
| Sep 15, 2026 | $98.90 | $98.90 | $96.04 | $96.58 | -2.51% | 6.80M |
| Sep 14, 2026 | $98.79 | $99.88 | $98.20 | $99.07 | +0.33% | 5.82M |
| 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 | — | 4.95M |
