Starbucks Corporation SBUX
NASDAQ · United States · Consumer Services
$93.96-1.47 (-1.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $93.96 | -1.54% | $95.55 | $95.89 | $93.95 | 5.73M |
| 2026-09-29 | $95.43 | +0.17% | $95.03 | $95.89 | $94.34 | 6.93M |
| 2026-09-28 | $95.27 | +0.43% | $94.26 | $96.20 | $93.78 | 7.42M |
| 2026-09-25 | $94.86 | +1.29% | $94.10 | $94.92 | $93.53 | 7.28M |
| 2026-09-24 | $93.65 | -0.52% | $93.90 | $94.50 | $92.76 | 7.23M |
| 2026-09-23 | $94.14 | -1.02% | $95.02 | $95.50 | $93.15 | 8.25M |
| 2026-09-22 | $95.11 | +0.22% | $95.92 | $96.08 | $94.63 | 8.28M |
| 2026-09-21 | $94.90 | -0.97% | $95.13 | $96.44 | $93.63 | 7.18M |
| 2026-09-18 | $95.83 | -0.87% | $96.40 | $96.56 | $95.11 | 13.10M |
| 2026-09-17 | $96.67 | -0.69% | $98.11 | $98.68 | $96.30 | 6.64M |
| 2026-09-16 | $97.34 | +0.79% | $97.39 | $98.34 | $96.07 | 9.30M |
| 2026-09-15 | $96.58 | -2.51% | $98.90 | $98.90 | $96.04 | 6.80M |
| 2026-09-14 | $99.07 | +0.33% | $98.79 | $99.88 | $98.20 | 5.81M |
| 2026-09-11 | $98.74 | -0.48% | $100.28 | $100.41 | $98.46 | 5.57M |
| 2026-09-10 | $99.22 | -0.82% | $100.37 | $101.67 | $98.78 | 6.98M |
| 2026-09-09 | $100.04 | -1.93% | $100.64 | $101.08 | $99.69 | 5.93M |
| 2026-09-08 | $102.01 | -2.35% | $104.68 | $104.76 | $101.75 | 6.26M |
| 2026-09-04 | $104.47 | -1.28% | $105.60 | $106.30 | $104.36 | 4.60M |
| 2026-09-03 | $105.82 | -0.84% | $107.32 | $107.57 | $105.22 | 4.22M |
| 2026-09-02 | $106.72 | +0.54% | $106.18 | $107.90 | $105.63 | 5.20M |
| 2026-09-01 | $106.15 | -0.09% | $106.12 | $107.18 | $105.39 | 4.63M |
| 2026-08-31 | $106.25 | -1.48% | $107.52 | $107.73 | $106.01 | 7.21M |
| 2026-08-28 | $107.85 | +0.55% | $107.79 | $108.70 | $107.26 | 4.83M |
| 2026-08-27 | $107.26 | -1.13% | $108.57 | $108.74 | $106.77 | 6.42M |
| 2026-08-26 | $108.49 | +2.58% | $106.13 | $108.58 | $105.42 | 6.05M |
| 2026-08-25 | $105.76 | -1.61% | $106.85 | $107.14 | $105.36 | 5.79M |
| 2026-08-24 | $107.49 | +0.38% | $107.22 | $107.81 | $105.68 | 6.78M |
| 2026-08-21 | $107.08 | +2.97% | $104.51 | $107.41 | $103.37 | 5.55M |
| 2026-08-20 | $103.99 | -0.94% | $104.38 | $105.74 | $102.97 | 7.58M |
| 2026-08-19 | $104.98 | -0.97% | $106.67 | $108.24 | $104.59 | 6.82M |
| 2026-08-18 | $106.01 | -1.77% | $109.07 | $109.23 | $105.92 | 5.35M |
| 2026-08-17 | $107.92 | +0.21% | $106.46 | $108.33 | $106.41 | 5.94M |
| 2026-08-14 | $107.69 | -0.79% | $107.62 | $108.82 | $107.47 | 3.50M |
| 2026-08-13 | $108.55 | +0.06% | $109.17 | $110.51 | $108.45 | 5.19M |
| 2026-08-12 | $108.49 | +1.72% | $106.91 | $108.57 | $105.88 | 3.92M |
| 2026-08-11 | $106.66 | +1.92% | $104.56 | $106.89 | $104.13 | 5.01M |
| 2026-08-10 | $104.65 | -0.88% | $105.48 | $105.91 | $104.28 | 4.95M |
| 2026-08-07 | $105.58 | +0.40% | $104.03 | $106.85 | $103.67 | 6.38M |
| 2026-08-06 | $105.16 | -0.79% | $106.14 | $106.29 | $103.69 | 6.03M |
| 2026-08-05 | $106.00 | +0.98% | $105.99 | $106.42 | $104.29 | 7.86M |
| 2026-08-04 | $104.97 | +1.55% | $103.06 | $105.66 | $101.80 | 9.53M |
| 2026-08-03 | $103.37 | -1.79% | $107.70 | $108.36 | $103.30 | 8.83M |
| 2026-07-31 | $105.25 | -0.57% | $106.58 | $108.16 | $104.59 | 12.39M |
| 2026-07-30 | $105.85 | +1.64% | $107.22 | $108.46 | $103.63 | 23.42M |
| 2026-07-29 | $104.14 | +1.01% | $103.67 | $104.91 | $103.13 | 12.55M |
| 2026-07-28 | $103.10 | -0.53% | $105.83 | $106.07 | $102.66 | 7.06M |
| 2026-07-27 | $103.65 | +0.39% | $103.81 | $105.63 | $103.55 | 5.52M |
| 2026-07-24 | $103.25 | +0.04% | $103.89 | $105.16 | $103.12 | 6.40M |
| 2026-07-23 | $103.21 | -0.74% | $102.78 | $103.44 | $101.93 | 6.98M |
| 2026-07-22 | $103.98 | -0.45% | $104.03 | $105.72 | $102.91 | 5.60M |
| 2026-07-21 | $104.45 | -0.34% | $105.06 | $105.49 | $103.92 | 6.00M |
| 2026-07-20 | $104.81 | -0.64% | $105.72 | $106.65 | $103.22 | 6.16M |
| 2026-07-17 | $105.49 | -2.66% | $108.95 | $109.23 | $105.08 | 7.63M |
| 2026-07-16 | $108.37 | +3.10% | $106.00 | $108.71 | $105.54 | 6.23M |
| 2026-07-15 | $105.11 | -1.00% | $106.35 | $107.41 | $104.71 | 4.79M |
| 2026-07-14 | $106.17 | -1.09% | $107.61 | $108.48 | $106.15 | 5.15M |
| 2026-07-13 | $107.34 | +1.25% | $106.34 | $108.24 | $105.95 | 6.28M |
| 2026-07-10 | $106.01 | -0.38% | $106.30 | $107.56 | $105.55 | 4.69M |
| 2026-07-09 | $106.41 | +2.45% | $103.65 | $107.45 | $103.21 | 7.01M |
| 2026-07-08 | $103.87 | +0.25% | $104.29 | $104.30 | $101.85 | 7.08M |
| 2026-07-07 | $103.61 | +1.47% | $103.57 | $105.75 | $102.89 | 5.56M |
| 2026-07-06 | $102.11 | -2.07% | $103.86 | $104.45 | $100.09 | 7.40M |
| 2026-07-02 | $104.27 | +0.85% | $104.00 | $105.75 | $103.18 | 7.95M |
| 2026-07-01 | $103.39 | +1.17% | $102.44 | $103.76 | $101.40 | 7.46M |
| 2026-06-30 | $102.19 | -1.80% | $103.98 | $104.58 | $102.13 | 7.14M |
| 2026-06-29 | $104.06 | -0.52% | $104.81 | $104.96 | $103.21 | 6.79M |
| 2026-06-26 | $104.60 | +1.40% | $103.44 | $104.92 | $102.71 | 17.15M |
| 2026-06-25 | $103.16 | -0.36% | $103.10 | $104.29 | $102.74 | 6.85M |
| 2026-06-24 | $103.53 | +2.45% | $101.24 | $104.66 | $101.24 | 6.99M |
| 2026-06-23 | $101.05 | +0.90% | $100.46 | $101.33 | $99.25 | 6.00M |
| 2026-06-22 | $100.15 | -0.50% | $100.65 | $101.80 | $99.96 | 5.73M |
| 2026-06-18 | $100.65 | +0.83% | $100.56 | $101.52 | $99.53 | 10.60M |
| 2026-06-17 | $99.82 | -1.83% | $100.54 | $101.81 | $98.69 | 6.93M |
| 2026-06-16 | $101.68 | +0.09% | $101.76 | $102.56 | $100.46 | 6.65M |
| 2026-06-15 | $101.59 | -1.41% | $103.49 | $103.61 | $101.41 | 7.05M |
| 2026-06-12 | $103.04 | +0.74% | $102.78 | $103.69 | $101.80 | 5.31M |
| 2026-06-11 | $102.28 | +3.56% | $98.96 | $102.56 | $98.89 | 10.43M |
| 2026-06-10 | $98.76 | +1.39% | $97.58 | $99.56 | $96.90 | 8.72M |
| 2026-06-09 | $97.41 | +2.73% | $95.15 | $98.44 | $94.97 | 10.62M |
| 2026-06-08 | $94.82 | -0.49% | $94.84 | $95.77 | $94.47 | 7.31M |
| 2026-06-05 | $95.29 | +1.22% | $94.29 | $95.99 | $93.64 | 7.62M |
| 2026-06-04 | $94.14 | -1.83% | $97.79 | $98.24 | $93.81 | 7.52M |
| 2026-06-03 | $95.89 | +0.40% | $95.48 | $98.20 | $95.22 | 8.54M |
| 2026-06-02 | $95.51 | -1.04% | $95.80 | $97.90 | $95.40 | 9.55M |
| 2026-06-01 | $96.51 | -2.67% | $98.25 | $98.34 | $95.59 | 8.19M |
| 2026-05-29 | $99.16 | -1.58% | $100.50 | $100.91 | $98.58 | 8.21M |
| 2026-05-28 | $100.75 | -1.32% | $101.74 | $102.25 | $100.37 | 6.26M |
| 2026-05-27 | $102.10 | +0.67% | $101.78 | $102.77 | $100.13 | 8.90M |
| 2026-05-26 | $101.42 | -1.64% | $103.08 | $103.97 | $100.80 | 9.10M |
| 2026-05-22 | $103.11 | -0.98% | $104.04 | $104.30 | $102.39 | 9.10M |