5 DAY PERFORMANCE
-5.79%
1 MONTH PERFORMANCE
+5.26%
3 MONTH PERFORMANCE
+0.32%
6 MONTH PERFORMANCE
+21.35%
YEAR-TO-DATE PERFORMANCE
+18.48%
1 YEAR PERFORMANCE
+20.52%
Starbucks Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $104.75 | $106.44 (1.61%) | $107.55 | $104.40 | 8.62 M | $121.07 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 | $113.28 B |
| 04/22/2026 | $98.08 | $99.52 (1.47%) | $99.66 | $97.57 | 5.73 M | $113.25 B |
| 04/21/2026 | $99.00 | $97.80 (-1.21%) | $99.16 | $96.85 | 4.56 M | $111.30 B |
| 04/20/2026 | $99.00 | $98.95 (-0.05%) | $99.73 | $98.30 | 6.58 M | $112.61 B |
| 04/17/2026 | $99.07 | $100.00 (0.94%) | $101.43 | $98.91 | 8.13 M | $113.80 B |
| 04/16/2026 | $98.35 | $98.36 (0.01%) | $99.15 | $97.77 | 5.65 M | $111.93 B |
| 04/15/2026 | $98.49 | $98.34 (-0.15%) | $99.18 | $97.80 | 5.21 M | $111.91 B |
| 04/14/2026 | $97.88 | $98.47 (0.6%) | $99.00 | $97.56 | 5.00 M | $112.06 B |
| 04/13/2026 | $96.60 | $97.48 (0.91%) | $97.67 | $95.45 | 5.25 M | $110.93 B |
| 04/10/2026 | $97.00 | $96.60 (-0.41%) | $97.28 | $96.06 | 5.36 M | $109.93 B |
| 04/09/2026 | $97.00 | $96.92 (-0.08%) | $97.91 | $96.18 | 5.32 M | $110.29 B |
| 04/08/2026 | $97.50 | $97.21 (-0.3%) | $98.13 | $96.00 | 8.23 M | $110.62 B |
| 04/07/2026 | $94.54 | $95.21 (0.71%) | $95.35 | $93.84 | 6.21 M | $108.35 B |
| 04/06/2026 | $90.00 | $94.78 (5.31%) | $94.82 | $89.82 | 7.24 M | $107.86 B |
| 04/02/2026 | $89.80 | $90.37 (0.63%) | $91.22 | $88.16 | 7.34 M | $102.84 B |
| 04/01/2026 | $90.25 | $90.43 (0.2%) | $91.03 | $89.48 | 8.04 M | $102.91 B |
| 03/31/2026 | $88.00 | $89.59 (1.81%) | $90.10 | $87.46 | 9.56 M | $101.95 B |
| 03/30/2026 | $86.40 | $86.72 (0.37%) | $87.86 | $86.22 | 7.42 M | $98.69 B |
| 03/27/2026 | $90.75 | $86.81 (-4.34%) | $90.95 | $85.60 | 12.43 M | $98.79 B |
| 03/26/2026 | $92.31 | $91.22 (-1.18%) | $92.76 | $90.73 | 6.13 M | $103.81 B |
| 03/25/2026 | $92.33 | $92.70 (0.4%) | $93.53 | $91.87 | 7.01 M | $105.49 B |
| 03/24/2026 | $93.31 | $91.98 (-1.43%) | $93.59 | $91.79 | 6.26 M | $104.67 B |
| 03/23/2026 | $93.81 | $93.83 (0.02%) | $95.02 | $93.59 | 7.44 M | $106.78 B |
| 03/20/2026 | $94.97 | $92.55 (-2.55%) | $96.35 | $92.22 | 13.96 M | $105.32 B |
| 03/19/2026 | $92.15 | $95.83 (3.99%) | $96.26 | $91.59 | 10.52 M | $109.05 B |
| 03/18/2026 | $96.19 | $92.66 (-3.67%) | $96.93 | $92.56 | 7.60 M | $105.45 B |
| 03/17/2026 | $98.45 | $97.57 (-0.89%) | $98.78 | $97.43 | 5.38 M | $111.03 B |
| 03/16/2026 | $99.23 | $97.82 (-1.42%) | $99.90 | $97.38 | 6.87 M | $111.32 B |
| 03/13/2026 | $100.64 | $99.15 (-1.48%) | $101.22 | $98.86 | 9.40 M | $112.83 B |
| 03/12/2026 | $101.02 | $100.18 (-0.83%) | $102.44 | $99.89 | 12.25 M | $114.00 B |
| 03/11/2026 | $101.00 | $101.44 (0.44%) | $101.69 | $99.66 | 8.82 M | $115.44 B |
| 03/10/2026 | $99.37 | $100.77 (1.41%) | $101.14 | $98.26 | 8.01 M | $114.68 B |
| 03/09/2026 | $98.25 | $99.77 (1.55%) | $100.38 | $96.82 | 9.38 M | $113.54 B |
| 03/06/2026 | $97.07 | $98.99 (1.98%) | $99.22 | $95.56 | 10.83 M | $112.65 B |
| 03/05/2026 | $97.12 | $98.69 (1.62%) | $98.93 | $96.94 | 9.61 M | $112.31 B |
| 03/04/2026 | $97.35 | $97.15 (-0.21%) | $98.18 | $95.85 | 6.23 M | $110.56 B |
| 03/03/2026 | $94.92 | $96.68 (1.85%) | $97.09 | $94.40 | 7.20 M | $110.02 B |
| 03/02/2026 | $95.71 | $96.76 (1.1%) | $97.11 | $95.50 | 7.25 M | $110.11 B |
| 02/27/2026 | $96.40 | $98.02 (1.68%) | $98.43 | $96.11 | 7.29 M | $111.55 B |
| 02/26/2026 | $98.37 | $98.08 (-0.29%) | $99.80 | $97.84 | 6.25 M | $111.62 B |
| 02/25/2026 | $97.27 | $97.93 (0.68%) | $98.20 | $95.90 | 6.29 M | $111.44 B |
| 02/24/2026 | $94.82 | $96.51 (1.78%) | $96.74 | $94.01 | 6.54 M | $109.83 B |
| 02/23/2026 | $96.14 | $94.78 (-1.41%) | $97.18 | $93.55 | 7.70 M | $107.86 B |
| 02/20/2026 | $95.21 | $97.49 (2.39%) | $97.78 | $94.90 | 8.79 M | $110.94 B |
| 02/19/2026 | $95.38 | $95.80 (0.44%) | $95.94 | $94.76 | 5.68 M | $109.02 B |
| 02/18/2026 | $95.04 | $95.76 (0.76%) | $96.66 | $94.26 | 6.07 M | $108.97 B |
| 02/17/2026 | $94.90 | $95.39 (0.52%) | $95.51 | $93.62 | 8.66 M | $108.55 B |
| 02/13/2026 | $95.86 | $93.79 (-2.16%) | $96.92 | $93.60 | 8.95 M | $106.73 B |
| 02/12/2026 | $100.00 | $96.76 (-3.24%) | $101.20 | $96.44 | 9.54 M | $110.11 B |
| 02/11/2026 | $97.74 | $99.12 (1.41%) | $99.32 | $97.33 | 6.95 M | $112.80 B |
| 02/10/2026 | $98.98 | $97.53 (-1.46%) | $99.67 | $97.45 | 8.54 M | $110.99 B |
| 02/09/2026 | $99.03 | $98.98 (-0.05%) | $99.98 | $98.26 | 7.15 M | $112.64 B |
| 02/06/2026 | $96.30 | $99.45 (3.27%) | $99.58 | $96.00 | 8.07 M | $113.17 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.
