5 DAY PERFORMANCE
+2.50%
1 MONTH PERFORMANCE
-6.83%
3 MONTH PERFORMANCE
-0.87%
6 MONTH PERFORMANCE
+7.80%
YEAR-TO-DATE PERFORMANCE
+18.48%
1 YEAR PERFORMANCE
+17.99%
Starbucks Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $96.40 | $95.83 (-0.59%) | $96.56 | $95.11 | 13.10 M | $109.61 B |
| 09/17/2026 | $98.11 | $96.67 (-1.47%) | $98.68 | $96.30 | 6.64 M | $110.57 B |
| 09/16/2026 | $97.39 | $97.34 (-0.05%) | $98.34 | $96.07 | 9.30 M | $111.34 B |
| 09/15/2026 | $98.90 | $96.58 (-2.35%) | $98.90 | $96.04 | 6.80 M | $110.47 B |
| 09/14/2026 | $98.79 | $99.07 (0.28%) | $99.88 | $98.20 | 5.82 M | $113.32 B |
| 09/11/2026 | $100.28 | $98.74 (-1.54%) | $100.41 | $98.46 | 5.58 M | $112.94 B |
| 09/10/2026 | $100.37 | $99.22 (-1.15%) | $101.67 | $98.78 | 6.98 M | $113.49 B |
| 09/09/2026 | $100.64 | $100.04 (-0.6%) | $101.08 | $99.69 | 5.93 M | $114.43 B |
| 09/08/2026 | $104.68 | $102.01 (-2.55%) | $104.76 | $101.75 | 6.26 M | $116.68 B |
| 09/04/2026 | $105.60 | $104.47 (-1.07%) | $106.30 | $104.36 | 4.60 M | $119.49 B |
| 09/03/2026 | $107.32 | $105.82 (-1.4%) | $107.57 | $105.22 | 4.22 M | $121.04 B |
| 09/02/2026 | $106.18 | $106.72 (0.51%) | $107.90 | $105.63 | 5.20 M | $122.07 B |
| 09/01/2026 | $106.12 | $106.15 (0.03%) | $107.18 | $105.39 | 4.63 M | $121.41 B |
| 08/31/2026 | $107.52 | $106.25 (-1.18%) | $107.73 | $106.01 | 7.21 M | $121.53 B |
| 08/28/2026 | $107.79 | $107.85 (0.06%) | $108.70 | $107.26 | 4.83 M | $123.36 B |
| 08/27/2026 | $108.57 | $107.26 (-1.21%) | $108.74 | $106.77 | 6.42 M | $122.68 B |
| 08/26/2026 | $106.13 | $108.49 (2.22%) | $108.58 | $105.42 | 6.05 M | $124.09 B |
| 08/25/2026 | $106.85 | $105.76 (-1.02%) | $107.14 | $105.36 | 5.79 M | $120.97 B |
| 08/24/2026 | $107.22 | $107.49 (0.25%) | $107.81 | $105.68 | 6.78 M | $122.95 B |
| 08/21/2026 | $104.51 | $107.08 (2.46%) | $107.41 | $103.37 | 5.55 M | $122.48 B |
| 08/20/2026 | $104.38 | $103.99 (-0.37%) | $105.74 | $102.97 | 7.58 M | $118.94 B |
| 08/19/2026 | $106.67 | $104.98 (-1.58%) | $108.24 | $104.59 | 6.82 M | $120.08 B |
| 08/18/2026 | $109.07 | $106.01 (-2.81%) | $109.23 | $105.92 | 5.35 M | $121.25 B |
| 08/17/2026 | $106.46 | $107.92 (1.37%) | $108.33 | $106.41 | 5.94 M | $123.44 B |
| 08/14/2026 | $107.62 | $107.69 (0.07%) | $108.82 | $107.47 | 3.50 M | $123.18 B |
| 08/13/2026 | $109.17 | $108.55 (-0.57%) | $110.51 | $108.45 | 5.19 M | $124.16 B |
| 08/12/2026 | $106.91 | $108.49 (1.48%) | $108.57 | $105.88 | 3.92 M | $124.09 B |
| 08/11/2026 | $104.56 | $106.66 (2.01%) | $106.89 | $104.13 | 5.01 M | $122.00 B |
| 08/10/2026 | $105.48 | $104.65 (-0.79%) | $105.91 | $104.28 | 4.95 M | $119.70 B |
| 08/07/2026 | $104.03 | $105.58 (1.49%) | $106.85 | $103.67 | 6.38 M | $120.76 B |
| 08/06/2026 | $106.14 | $105.16 (-0.92%) | $106.29 | $103.69 | 6.03 M | $120.28 B |
| 08/05/2026 | $105.99 | $106.00 (0.01%) | $106.42 | $104.29 | 7.86 M | $121.24 B |
| 08/04/2026 | $103.06 | $104.97 (1.85%) | $105.66 | $101.80 | 9.53 M | $120.06 B |
| 08/03/2026 | $107.70 | $103.37 (-4.02%) | $108.36 | $103.30 | 8.83 M | $118.23 B |
| 07/31/2026 | $106.58 | $105.25 (-1.25%) | $108.16 | $104.59 | 12.39 M | $120.38 B |
| 07/30/2026 | $107.22 | $105.85 (-1.28%) | $108.46 | $103.63 | 23.42 M | $121.07 B |
| 07/29/2026 | $103.67 | $104.14 (0.45%) | $104.91 | $103.13 | 12.55 M | $119.12 B |
| 07/28/2026 | $105.83 | $103.10 (-2.58%) | $106.07 | $102.66 | 7.06 M | $117.93 B |
| 07/27/2026 | $103.81 | $103.65 (-0.15%) | $105.63 | $103.55 | 5.52 M | $118.55 B |
| 07/24/2026 | $103.89 | $103.25 (-0.62%) | $105.16 | $103.12 | 6.40 M | $117.64 B |
| 07/23/2026 | $102.78 | $103.21 (0.42%) | $103.44 | $101.93 | 6.98 M | $117.60 B |
| 07/22/2026 | $104.03 | $103.98 (-0.05%) | $105.72 | $102.91 | 5.60 M | $118.47 B |
| 07/21/2026 | $105.06 | $104.45 (-0.58%) | $105.49 | $103.92 | 6.00 M | $119.01 B |
| 07/20/2026 | $105.72 | $104.81 (-0.86%) | $106.65 | $103.22 | 6.16 M | $119.42 B |
| 07/17/2026 | $108.95 | $105.49 (-3.18%) | $109.23 | $105.08 | 7.63 M | $120.20 B |
| 07/16/2026 | $106.00 | $108.37 (2.24%) | $108.71 | $105.54 | 6.23 M | $123.48 B |
| 07/15/2026 | $106.35 | $105.11 (-1.17%) | $107.41 | $104.71 | 4.79 M | $119.76 B |
| 07/14/2026 | $107.61 | $106.17 (-1.34%) | $108.48 | $106.15 | 5.15 M | $120.97 B |
| 07/13/2026 | $106.34 | $107.34 (0.94%) | $108.24 | $105.95 | 6.28 M | $122.30 B |
| 07/10/2026 | $106.30 | $106.01 (-0.27%) | $107.56 | $105.55 | 4.69 M | $120.79 B |
| 07/09/2026 | $103.65 | $106.41 (2.66%) | $107.45 | $103.21 | 7.01 M | $121.24 B |
| 07/08/2026 | $104.29 | $103.87 (-0.4%) | $104.30 | $101.85 | 7.08 M | $118.35 B |
| 07/07/2026 | $103.57 | $103.61 (0.04%) | $105.75 | $102.89 | 5.56 M | $118.05 B |
| 07/06/2026 | $103.86 | $102.11 (-1.68%) | $104.45 | $100.09 | 7.40 M | $116.34 B |
| 07/02/2026 | $104.00 | $104.27 (0.26%) | $105.75 | $103.18 | 7.95 M | $118.81 B |
| 07/01/2026 | $102.44 | $103.39 (0.93%) | $103.76 | $101.40 | 7.46 M | $117.80 B |
| 06/30/2026 | $103.98 | $102.19 (-1.72%) | $104.58 | $102.13 | 7.14 M | $116.44 B |
| 06/29/2026 | $104.81 | $104.06 (-0.72%) | $104.96 | $103.21 | 6.79 M | $118.57 B |
| 06/26/2026 | $103.44 | $104.60 (1.12%) | $104.92 | $102.71 | 17.15 M | $119.18 B |
| 06/25/2026 | $103.10 | $103.16 (0.06%) | $104.29 | $102.74 | 6.85 M | $117.54 B |
| 06/24/2026 | $101.24 | $103.53 (2.26%) | $104.66 | $101.24 | 6.99 M | $117.96 B |
| 06/23/2026 | $100.46 | $101.05 (0.59%) | $101.33 | $99.25 | 6.00 M | $115.14 B |
| 06/22/2026 | $100.65 | $100.15 (-0.5%) | $101.80 | $99.96 | 5.73 M | $114.11 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.
