5 DAY PERFORMANCE
-5.21%
1 MONTH PERFORMANCE
-2.29%
3 MONTH PERFORMANCE
-6.27%
6 MONTH PERFORMANCE
+0.32%
YEAR-TO-DATE PERFORMANCE
+18.48%
1 YEAR PERFORMANCE
+12.11%
Starbucks Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
