Starbucks Corporation - SBUX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.21	97.49	97.49	97.78	94.9	8.79M
February 19, 2026	95.38	95.8	95.8	95.94	94.76	5.68M
February 18, 2026	95.04	95.76	95.76	96.66	94.26	6.05M
February 17, 2026	94.9	95.39	95.39	95.51	93.62	8.66M
February 13, 2026	95.86	93.79	93.79	96.92	93.6	8.95M
February 12, 2026	100	96.76	96.76	101.2	96.44	9.52M
February 11, 2026	97.74	99.12	99.12	99.32	97.33	6.95M
February 10, 2026	98.98	97.53	97.53	99.67	97.45	8.54M
February 09, 2026	99.03	98.98	98.98	99.98	98.26	7.14M
February 06, 2026	96.3	99.45	99.45	99.58	96	7.97M
February 05, 2026	96.86	96.07	96.07	97.45	95.36	6.78M
February 04, 2026	93.72	96.97	96.97	97.11	93.52	9.08M
February 03, 2026	91.62	93.04	93.04	94.4	91.29	8.36M
February 02, 2026	91.85	91.69	91.69	92.61	90.62	8.68M
January 30, 2026	92.72	91.95	91.95	93.21	91	10.75M
January 29, 2026	96.83	93.88	93.88	96.9	92.72	15.62M
January 28, 2026	102.3	95.16	95.16	104.8	95.16	25.43M
January 27, 2026	95.77	95.72	95.72	96.65	95.24	16.4M
January 26, 2026	97.21	96.33	96.33	97.97	95.79	14.11M
January 23, 2026	97.1	97.62	97.62	97.89	95.76	11.75M
January 22, 2026	96.5	95.83	95.83	97.8	94.89	14.13M
January 21, 2026	93.82	96.43	96.43	96.52	93.73	17.06M
January 20, 2026	91.76	93.66	93.66	93.81	90.78	13.56M
January 16, 2026	93.36	92.99	92.99	93.67	92.22	8.8M
January 15, 2026	92.07	93.28	93.28	94.17	91.64	10M
January 14, 2026	90.26	91.15	91.15	91.52	90.15	8.09M
January 13, 2026	89.69	90.56	90.56	90.6	89.47	5.55M
January 12, 2026	88.4	89.96	89.96	90.23	87.6	7.29M
January 09, 2026	88.35	88.88	88.88	89.1	86.79	7.59M
January 08, 2026	85.86	88.18	88.18	89.29	85.61	8.14M
January 07, 2026	89.02	86.69	86.69	89.38	86.47	9.55M
January 06, 2026	86.56	89.46	89.46	90.64	86.36	11.35M
January 05, 2026	83.5	86.56	86.56	87.25	83.4	9.89M
January 02, 2026	84.22	83.97	83.97	84.96	83.02	11.33M
December 31, 2025	85.11	84.21	84.21	85.18	84.12	5.28M
December 30, 2025	85.24	85.25	85.25	85.75	85.05	4.54M
December 29, 2025	85.12	85.57	85.57	86.79	84.98	5.34M
December 26, 2025	84.58	85.08	85.08	85.16	84.42	5.05M
December 24, 2025	83.84	84.57	84.57	84.62	83.47	3.46M
December 23, 2025	86.02	83.86	83.86	86.14	83.38	9.51M
December 22, 2025	88.12	86.17	86.17	88.62	86.05	7.14M
December 19, 2025	89.22	88.33	88.33	89.26	88.25	16.99M
December 18, 2025	87.69	89.42	89.42	90.58	87.3	16.47M
December 17, 2025	84.57	85.21	85.21	85.83	84.5	5.61M
December 16, 2025	85.64	85.08	85.08	86.54	84.72	7.48M
December 15, 2025	86.18	85.39	85.39	87.56	84.66	8.12M
December 12, 2025	85.11	85.35	85.35	85.93	84.86	9.07M
December 11, 2025	84.22	84.74	84.74	85	83.74	6.15M
December 10, 2025	82.21	83.85	83.85	84	81.97	10.54M
December 09, 2025	83.28	82.26	82.26	83.28	81.85	8.44M
December 08, 2025	85.13	83.41	83.41	85.5	83.14	10.28M
December 05, 2025	84.91	85.12	85.12	86.51	84.8	9.4M
December 04, 2025	87.3	85	85	87.87	84.75	10.56M
December 03, 2025	85.03	87.11	87.11	87.5	84.97	9.3M
December 02, 2025	85.03	85.2	85.2	86	84.22	8.92M
December 01, 2025	86.21	84.91	84.91	86.5	84.77	8.74M
November 28, 2025	87.03	87.11	87.11	87.28	86.4	3.68M
November 26, 2025	85.5	86.7	86.7	87.29	85.5	7.6M
November 25, 2025	82.83	85.91	85.91	86.02	82.82	9.27M
November 24, 2025	85.26	83.34	83.34	85.59	82.83	10.81M

Starbucks Corporation (SBUX) NASDAQ