5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
-3.24%
3 MONTH PERFORMANCE
+7.80%
6 MONTH PERFORMANCE
+15.78%
YEAR-TO-DATE PERFORMANCE
+18.48%
1 YEAR PERFORMANCE
+7.14%
Starbucks Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $100.65 | $100.15 (-0.5%) | $101.80 | $99.96 | 5.65 M | $114.11 B |
| 06/18/2026 | $100.56 | $100.65 (0.09%) | $101.52 | $99.53 | 10.60 M | $114.68 B |
| 06/17/2026 | $100.54 | $99.82 (-0.72%) | $101.81 | $98.69 | 6.93 M | $113.73 B |
| 06/16/2026 | $101.76 | $101.68 (-0.08%) | $102.56 | $100.46 | 6.65 M | $115.85 B |
| 06/15/2026 | $103.49 | $101.59 (-1.84%) | $103.61 | $101.41 | 7.05 M | $115.75 B |
| 06/12/2026 | $102.78 | $103.04 (0.25%) | $103.69 | $101.80 | 5.31 M | $117.40 B |
| 06/11/2026 | $98.96 | $102.28 (3.35%) | $102.56 | $98.89 | 10.43 M | $116.54 B |
| 06/10/2026 | $97.58 | $98.76 (1.21%) | $99.56 | $96.90 | 8.72 M | $112.53 B |
| 06/09/2026 | $95.15 | $97.41 (2.38%) | $98.44 | $94.97 | 10.62 M | $110.99 B |
| 06/08/2026 | $94.84 | $94.82 (-0.02%) | $95.77 | $94.47 | 7.31 M | $108.04 B |
| 06/05/2026 | $94.29 | $95.29 (1.06%) | $95.99 | $93.64 | 7.62 M | $108.57 B |
| 06/04/2026 | $97.79 | $94.14 (-3.73%) | $98.24 | $93.81 | 7.52 M | $107.26 B |
| 06/03/2026 | $95.48 | $95.89 (0.43%) | $98.20 | $95.22 | 8.54 M | $109.26 B |
| 06/02/2026 | $95.80 | $95.51 (-0.3%) | $97.90 | $95.40 | 9.55 M | $108.82 B |
| 06/01/2026 | $98.25 | $96.51 (-1.77%) | $98.34 | $95.59 | 8.19 M | $109.96 B |
| 05/29/2026 | $100.50 | $99.16 (-1.33%) | $100.91 | $98.58 | 8.21 M | $112.98 B |
| 05/28/2026 | $101.74 | $100.75 (-0.97%) | $102.25 | $100.37 | 6.26 M | $114.79 B |
| 05/27/2026 | $101.78 | $102.10 (0.31%) | $102.77 | $100.13 | 8.90 M | $116.33 B |
| 05/26/2026 | $103.08 | $101.42 (-1.61%) | $103.97 | $100.80 | 9.10 M | $115.56 B |
| 05/22/2026 | $104.04 | $103.11 (-0.89%) | $104.30 | $102.39 | 9.10 M | $117.48 B |
| 05/21/2026 | $105.86 | $104.13 (-1.63%) | $106.16 | $103.62 | 8.34 M | $118.65 B |
| 05/20/2026 | $106.38 | $106.50 (0.11%) | $107.46 | $105.41 | 6.63 M | $121.35 B |
| 05/19/2026 | $105.54 | $106.38 (0.8%) | $107.56 | $105.11 | 5.27 M | $121.21 B |
| 05/18/2026 | $106.79 | $106.60 (-0.18%) | $108.11 | $105.84 | 6.59 M | $121.46 B |
| 05/15/2026 | $105.75 | $106.82 (1.01%) | $107.88 | $105.00 | 6.46 M | $121.71 B |
| 05/14/2026 | $108.13 | $106.40 (-1.6%) | $108.88 | $106.35 | 9.94 M | $121.23 B |
| 05/13/2026 | $106.77 | $105.95 (-0.77%) | $108.05 | $105.47 | 8.64 M | $120.72 B |
| 05/12/2026 | $105.57 | $106.58 (0.96%) | $107.16 | $104.34 | 6.37 M | $121.44 B |
| 05/11/2026 | $104.95 | $105.74 (0.75%) | $108.04 | $104.95 | 6.50 M | $120.48 B |
| 05/08/2026 | $104.42 | $104.93 (0.49%) | $105.43 | $104.25 | 4.54 M | $119.56 B |
| 05/07/2026 | $105.95 | $104.26 (-1.6%) | $106.10 | $102.94 | 9.18 M | $118.79 B |
| 05/06/2026 | $104.75 | $106.44 (1.61%) | $107.55 | $104.40 | 8.67 M | $121.28 B |
| 05/05/2026 | $104.76 | $104.94 (0.17%) | $106.07 | $104.35 | 6.46 M | $119.57 B |
| 05/04/2026 | $105.80 | $104.97 (-0.78%) | $106.68 | $104.69 | 5.49 M | $119.60 B |
| 05/01/2026 | $105.70 | $105.90 (0.19%) | $107.52 | $105.43 | 6.36 M | $120.66 B |
| 04/30/2026 | $105.55 | $105.33 (-0.21%) | $105.95 | $103.83 | 9.49 M | $120.01 B |
| 04/29/2026 | $102.00 | $105.50 (3.43%) | $107.27 | $100.08 | 25.45 M | $120.21 B |
| 04/28/2026 | $98.48 | $97.28 (-1.22%) | $98.68 | $96.45 | 10.38 M | $110.84 B |
| 04/27/2026 | $98.74 | $97.89 (-0.86%) | $99.50 | $97.84 | 5.31 M | $111.54 B |
| 04/24/2026 | $99.39 | $98.67 (-0.72%) | $99.51 | $98.00 | 6.09 M | $112.42 B |
| 04/23/2026 | $99.97 | $99.54 (-0.43%) | $100.81 | $99.20 | 4.52 M | $113.42 B |
| 04/22/2026 | $98.08 | $99.52 (1.47%) | $99.66 | $97.57 | 5.73 M | $113.39 B |
| 04/21/2026 | $99.00 | $97.80 (-1.21%) | $99.16 | $96.85 | 4.56 M | $111.43 B |
| 04/20/2026 | $99.00 | $98.95 (-0.05%) | $99.73 | $98.30 | 6.58 M | $112.74 B |
| 04/17/2026 | $99.07 | $100.00 (0.94%) | $101.43 | $98.91 | 8.13 M | $113.94 B |
| 04/16/2026 | $98.35 | $98.36 (0.01%) | $99.15 | $97.77 | 5.65 M | $112.07 B |
| 04/15/2026 | $98.49 | $98.34 (-0.15%) | $99.18 | $97.80 | 5.21 M | $112.05 B |
| 04/14/2026 | $97.88 | $98.47 (0.6%) | $99.00 | $97.56 | 5.00 M | $112.20 B |
| 04/13/2026 | $96.60 | $97.48 (0.91%) | $97.67 | $95.45 | 5.25 M | $111.07 B |
| 04/10/2026 | $97.00 | $96.60 (-0.41%) | $97.28 | $96.06 | 5.36 M | $110.07 B |
| 04/09/2026 | $97.00 | $96.92 (-0.08%) | $97.91 | $96.18 | 5.32 M | $110.43 B |
| 04/08/2026 | $97.50 | $97.21 (-0.3%) | $98.13 | $96.00 | 8.23 M | $110.76 B |
| 04/07/2026 | $94.54 | $95.21 (0.71%) | $95.35 | $93.84 | 6.21 M | $108.48 B |
| 04/06/2026 | $90.00 | $94.78 (5.31%) | $94.82 | $89.82 | 7.24 M | $107.99 B |
| 04/02/2026 | $89.80 | $90.37 (0.63%) | $91.22 | $88.16 | 7.34 M | $102.97 B |
| 04/01/2026 | $90.25 | $90.43 (0.2%) | $91.03 | $89.48 | 8.04 M | $103.04 B |
| 03/31/2026 | $88.00 | $89.59 (1.81%) | $90.10 | $87.46 | 9.56 M | $102.08 B |
| 03/30/2026 | $86.40 | $86.72 (0.37%) | $87.86 | $86.22 | 7.42 M | $98.81 B |
| 03/27/2026 | $90.75 | $86.81 (-4.34%) | $90.95 | $85.60 | 12.43 M | $98.91 B |
| 03/26/2026 | $92.31 | $91.22 (-1.18%) | $92.76 | $90.73 | 6.13 M | $103.94 B |
| 03/25/2026 | $92.33 | $92.70 (0.4%) | $93.53 | $91.87 | 7.01 M | $105.62 B |
| 03/24/2026 | $93.31 | $91.98 (-1.43%) | $93.59 | $91.79 | 6.26 M | $104.80 B |
| 03/23/2026 | $93.81 | $93.83 (0.02%) | $95.02 | $93.59 | 7.44 M | $106.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
