Starbucks Corporation$106.12SPOT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $466.95 | $505.32 | $462.00 | $478.17 | -1.68% | 4.86M |
| Aug 3, 2026 | $507.44 | $512.31 | $483.49 | $486.33 | -2.72% | 3.33M |
| Jul 31, 2026 | $507.91 | $520.00 | $499.24 | $499.94 | -4.34% | 2.30M |
| Jul 30, 2026 | $509.07 | $522.91 | $505.76 | $522.61 | -0.27% | 2.18M |
| Jul 29, 2026 | $510.00 | $528.09 | $507.77 | $524.01 | +2.43% | 2.36M |
| Jul 28, 2026 | $495.69 | $513.98 | $494.55 | $511.56 | +3.40% | 2.10M |
| Jul 27, 2026 | $485.45 | $498.82 | $480.69 | $494.72 | +2.50% | 1.39M |
| Jul 24, 2026 | $475.00 | $487.56 | $471.49 | $482.66 | +2.91% | 1.17M |
| Jul 23, 2026 | $472.13 | $475.50 | $461.52 | $468.99 | -1.09% | 1.44M |
| Jul 22, 2026 | $490.00 | $493.21 | $474.16 | $474.16 | -3.87% | 1.39M |
| Jul 21, 2026 | $490.00 | $495.96 | $486.01 | $493.23 | +0.18% | 2.84M |
| Jul 20, 2026 | $484.65 | $496.19 | $480.47 | $492.32 | +2.97% | 1.48M |
| Jul 17, 2026 | $461.16 | $479.43 | $456.00 | $478.14 | +0.43% | 1.74M |
| Jul 16, 2026 | $490.23 | $490.99 | $472.41 | $476.08 | -1.92% | 1.35M |
| Jul 15, 2026 | $485.73 | $492.33 | $480.97 | $485.38 | +0.90% | 1.10M |
| Jul 14, 2026 | $474.75 | $486.63 | $472.54 | $481.06 | +0.25% | 1.15M |
| Jul 13, 2026 | $486.97 | $491.99 | $476.74 | $479.84 | +0.01% | 953.03K |
| Jul 10, 2026 | $486.00 | $493.39 | $476.71 | $479.77 | -1.26% | 934.91K |
| Jul 9, 2026 | $470.00 | $486.28 | $462.03 | $485.88 | +0.14% | 1.78M |
| Jul 8, 2026 | $487.41 | $491.02 | $482.15 | $485.22 | -1.77% | 1.69M |
| Jul 7, 2026 | $495.00 | $495.76 | $486.05 | $493.95 | +2.26% | 2.07M |
| Jul 6, 2026 | $480.06 | $486.00 | $474.48 | $483.01 | -0.61% | 1.45M |
| Jul 2, 2026 | $472.00 | $489.94 | $467.54 | $485.97 | +2.86% | 1.72M |
| Jul 1, 2026 | $468.34 | $480.92 | $462.99 | $472.48 | +2.91% | 1.64M |
| Jun 30, 2026 | $455.00 | $466.50 | $452.21 | $459.13 | -0.68% | 1.63M |
| Jun 29, 2026 | $465.79 | $475.64 | $460.54 | $462.29 | +0.49% | 1.46M |
| Jun 26, 2026 | $441.41 | $467.08 | $438.70 | $460.02 | +4.26% | 2.31M |
| Jun 25, 2026 | $451.77 | $454.00 | $440.41 | $441.21 | -3.03% | 1.45M |
| Jun 24, 2026 | $452.70 | $463.57 | $449.04 | $455.01 | -0.11% | 2.12M |
| Jun 23, 2026 | $462.52 | $469.65 | $454.58 | $455.50 | -0.84% | 1.85M |
| Jun 22, 2026 | $462.50 | $467.74 | $447.11 | $459.34 | -1.87% | 2.28M |
| Jun 18, 2026 | $451.66 | $472.72 | $450.58 | $468.08 | +2.74% | 2.46M |
| Jun 17, 2026 | $466.90 | $467.50 | $452.64 | $455.60 | -3.02% | 2.07M |
| Jun 16, 2026 | $477.70 | $481.02 | $462.19 | $469.81 | -2.09% | 1.57M |
| Jun 15, 2026 | $479.62 | $490.27 | $475.00 | $479.85 | -0.45% | 1.78M |
| Jun 12, 2026 | $484.08 | $489.10 | $470.92 | $482.00 | -0.82% | 1.94M |
| Jun 11, 2026 | $500.45 | $500.45 | $483.50 | $486.00 | -3.40% | 1.86M |
| Jun 10, 2026 | $490.86 | $513.00 | $487.20 | $503.10 | +1.39% | 2.53M |
| Jun 9, 2026 | $495.86 | $506.55 | $488.55 | $496.22 | -1.37% | 1.64M |
| Jun 8, 2026 | $496.46 | $515.20 | $493.75 | $503.13 | +1.24% | 1.87M |
| Jun 5, 2026 | $500.97 | $501.15 | $485.01 | $496.95 | +0.68% | 1.78M |
| Jun 4, 2026 | $494.49 | $507.26 | $489.41 | $493.58 | +1.24% | 1.32M |
| Jun 3, 2026 | $501.50 | $503.44 | $481.09 | $487.54 | -2.78% | 2.01M |
| Jun 2, 2026 | $502.28 | $506.71 | $491.00 | $501.50 | -1.23% | 1.43M |
| Jun 1, 2026 | $509.06 | $513.40 | $494.80 | $507.76 | +2.03% | 1.65M |
| May 29, 2026 | $515.00 | $519.67 | $495.40 | $497.68 | -3.68% | 3.40M |
| May 28, 2026 | $512.00 | $527.74 | $512.00 | $516.71 | +0.76% | 1.88M |
| May 27, 2026 | $528.32 | $530.13 | $512.17 | $512.83 | -3.19% | 1.86M |
| May 26, 2026 | $519.86 | $534.00 | $519.58 | $529.71 | +1.89% | 2.63M |
| May 22, 2026 | $505.30 | $534.00 | $505.30 | $519.86 | +6.11% | 5.29M |
| May 21, 2026 | $430.99 | $510.66 | $422.61 | $489.93 | +13.06% | 7.30M |
| May 20, 2026 | $438.48 | $439.77 | $430.48 | $433.32 | -1.87% | 1.65M |
| May 19, 2026 | $443.01 | $449.64 | $435.04 | $441.59 | -0.77% | 1.89M |
| May 18, 2026 | $434.00 | $454.28 | $431.99 | $445.01 | +1.85% | 1.89M |
| May 15, 2026 | $439.03 | $446.71 | $432.32 | $436.94 | +1.02% | 2.06M |
| May 14, 2026 | $433.12 | $440.87 | $425.02 | $432.54 | +0.38% | 1.26M |
| May 13, 2026 | $432.89 | $437.65 | $423.68 | $430.90 | -0.43% | 1.97M |
| May 12, 2026 | $422.55 | $441.00 | $420.65 | $432.75 | +3.16% | 1.65M |
| May 11, 2026 | $415.01 | $428.00 | $412.99 | $419.50 | +0.40% | 1.97M |
| May 8, 2026 | $426.16 | $427.48 | $416.26 | $417.83 | — | 1.80M |
