Starbucks Corporation (SBUX) NASDAQ
92.55
-3.28(-3.42%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
92.55
-3.28(-3.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 94.97 | 92.55 | 92.55 | 96.35 | 92.22 | 12.85M |
| March 19, 2026 | 92.15 | 95.83 | 95.83 | 96.26 | 91.59 | 10.47M |
| March 18, 2026 | 96.19 | 92.66 | 92.66 | 96.93 | 92.56 | 7.58M |
| March 17, 2026 | 98.45 | 97.57 | 97.57 | 98.78 | 97.43 | 5.33M |
| March 16, 2026 | 99.23 | 97.82 | 97.82 | 99.9 | 97.38 | 6.84M |
| March 13, 2026 | 100.64 | 99.15 | 99.15 | 101.22 | 98.86 | 9.35M |
| March 12, 2026 | 101.02 | 100.18 | 100.18 | 102.44 | 99.89 | 12.24M |
| March 11, 2026 | 101 | 101.44 | 101.44 | 101.69 | 99.66 | 8.81M |
| March 10, 2026 | 99.37 | 100.77 | 100.77 | 101.14 | 98.26 | 8M |
| March 09, 2026 | 98.25 | 99.77 | 99.77 | 100.38 | 96.82 | 9.23M |
| March 06, 2026 | 97.07 | 98.99 | 98.99 | 99.22 | 95.56 | 10.83M |
| March 05, 2026 | 97.12 | 98.69 | 98.69 | 98.93 | 96.94 | 9.61M |
| March 04, 2026 | 97.35 | 97.15 | 97.15 | 98.18 | 95.85 | 6.03M |
| March 03, 2026 | 94.92 | 96.68 | 96.68 | 97.09 | 94.4 | 7.14M |
| March 02, 2026 | 95.71 | 96.76 | 96.76 | 97.11 | 95.5 | 7.25M |
| February 27, 2026 | 96.4 | 98.02 | 98.02 | 98.43 | 96.11 | 7.29M |
| February 26, 2026 | 98.37 | 98.08 | 98.08 | 99.8 | 97.84 | 6.25M |
| February 25, 2026 | 97.27 | 97.93 | 97.93 | 98.2 | 95.9 | 6.29M |
| February 24, 2026 | 94.82 | 96.51 | 96.51 | 96.74 | 94.01 | 6.54M |
| February 23, 2026 | 96.14 | 94.78 | 94.78 | 97.18 | 93.55 | 7.7M |
| February 20, 2026 | 95.21 | 97.49 | 0 | 97.78 | 94.9 | 8.79M |
| February 19, 2026 | 95.38 | 95.8 | 0 | 95.94 | 94.76 | 5.68M |
| February 18, 2026 | 95.04 | 95.76 | 0 | 96.66 | 94.26 | 6.07M |
| February 17, 2026 | 94.9 | 95.39 | 0 | 95.51 | 93.62 | 8.66M |
| February 13, 2026 | 95.86 | 93.79 | 0 | 96.92 | 93.6 | 8.95M |
| February 12, 2026 | 100 | 96.76 | 0 | 101.2 | 96.44 | 9.54M |
| February 11, 2026 | 97.74 | 99.12 | 0 | 99.32 | 97.33 | 6.95M |
| February 10, 2026 | 98.98 | 97.53 | 0 | 99.67 | 97.45 | 8.54M |
| February 09, 2026 | 99.03 | 98.98 | 0 | 99.98 | 98.26 | 7.15M |
| February 06, 2026 | 96.3 | 99.45 | 0 | 99.58 | 96 | 8.07M |
| February 05, 2026 | 96.86 | 96.07 | 0 | 97.45 | 95.36 | 6.78M |
| February 04, 2026 | 93.72 | 96.97 | 0 | 97.11 | 93.52 | 9.08M |
| February 03, 2026 | 91.62 | 93.04 | 0 | 94.4 | 91.29 | 8.36M |
| February 02, 2026 | 91.85 | 91.69 | 0 | 92.61 | 90.62 | 8.68M |
| January 30, 2026 | 92.72 | 91.95 | 0 | 93.21 | 91 | 10.75M |
| January 29, 2026 | 96.76 | 93.88 | 0 | 96.9 | 92.61 | 16.6M |
| January 28, 2026 | 102.3 | 95.16 | 0 | 104.82 | 95.1 | 25.96M |
| January 27, 2026 | 95.77 | 95.72 | 0 | 96.65 | 95.24 | 16.4M |
| January 26, 2026 | 97.21 | 96.33 | 0 | 97.97 | 95.79 | 14.11M |
| January 23, 2026 | 97.1 | 97.62 | 0 | 97.89 | 95.76 | 11.76M |
| January 22, 2026 | 96.47 | 95.83 | 0 | 97.8 | 94.86 | 14.15M |
| January 21, 2026 | 93.82 | 96.43 | 0 | 96.52 | 93.73 | 17.12M |
| January 20, 2026 | 91.76 | 93.66 | 0 | 93.81 | 90.78 | 13.56M |
| January 16, 2026 | 93.36 | 92.99 | 0 | 93.67 | 92.22 | 8.96M |
| January 15, 2026 | 92.07 | 93.28 | 0 | 94.17 | 91.64 | 10M |
| January 14, 2026 | 90.26 | 91.15 | 0 | 91.52 | 90.15 | 8.37M |
| January 13, 2026 | 89.69 | 90.56 | 0 | 90.6 | 89.47 | 5.56M |
| January 12, 2026 | 88.4 | 89.96 | 0 | 90.23 | 87.6 | 7.29M |
| January 09, 2026 | 88.35 | 88.88 | 0 | 89.1 | 86.79 | 7.59M |
| January 08, 2026 | 85.86 | 88.18 | 0 | 89.29 | 85.61 | 8.14M |
| January 07, 2026 | 89.02 | 86.69 | 0 | 89.38 | 86.47 | 9.55M |
| January 06, 2026 | 86.56 | 89.46 | 0 | 90.64 | 86.36 | 11.35M |
| January 05, 2026 | 83.5 | 86.56 | 0 | 87.25 | 83.4 | 9.89M |
| January 02, 2026 | 84.22 | 83.97 | 0 | 84.96 | 83.02 | 11.33M |
| December 31, 2025 | 85.11 | 84.21 | 0 | 85.18 | 84.12 | 5.29M |
| December 30, 2025 | 85.24 | 85.25 | 0 | 85.75 | 85.05 | 4.54M |
| December 29, 2025 | 85.12 | 85.57 | 0 | 86.79 | 84.98 | 5.35M |
| December 26, 2025 | 84.58 | 85.08 | 0 | 85.16 | 84.42 | 5.05M |
| December 24, 2025 | 83.84 | 84.57 | 0 | 84.62 | 83.47 | 3.46M |
| December 23, 2025 | 86.02 | 83.86 | 0 | 86.14 | 83.38 | 9.51M |