5 DAY PERFORMANCE
-3.76%
1 MONTH PERFORMANCE
+5.65%
3 MONTH PERFORMANCE
-5.88%
6 MONTH PERFORMANCE
-4.93%
YEAR-TO-DATE PERFORMANCE
+18.48%
1 YEAR PERFORMANCE
+20.38%
Starbucks Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $110.12 | $107.87 (-2.04%) | $111.50 | $107.56 | 4.66 M | |
| 11/04/2026 | $106.32 | $109.70 (3.18%) | $109.82 | $105.88 | 10.20 M | $125.56 B |
| 11/03/2026 | $104.21 | $104.77 (0.54%) | $104.87 | $102.61 | 6.69 M | $119.92 B |
| 11/02/2026 | $104.41 | $104.40 (-0.01%) | $105.06 | $102.29 | 9.92 M | $119.50 B |
| 10/30/2026 | $105.71 | $103.67 (-1.93%) | $106.25 | $102.24 | 14.22 M | $118.66 B |
| 10/29/2026 | $105.13 | $105.51 (0.36%) | $105.76 | $103.08 | 11.12 M | $120.77 B |
| 10/28/2026 | $103.09 | $103.20 (0.11%) | $104.45 | $102.54 | 7.61 M | $118.12 B |
| 10/27/2026 | $102.52 | $103.04 (0.51%) | $103.14 | $101.37 | 5.67 M | $117.94 B |
| 10/26/2026 | $101.15 | $102.69 (1.52%) | $103.40 | $101.04 | 6.33 M | $117.54 B |
| 10/23/2026 | $101.38 | $100.80 (-0.57%) | $102.20 | $100.43 | 5.92 M | $115.30 B |
| 10/22/2026 | $99.17 | $101.91 (2.76%) | $102.03 | $98.63 | 9.59 M | $116.56 B |
| 10/21/2026 | $98.95 | $99.08 (0.13%) | $99.19 | $97.92 | 5.76 M | $113.33 B |
| 10/20/2026 | $98.24 | $99.37 (1.15%) | $100.33 | $98.19 | 8.34 M | $113.66 B |
| 10/19/2026 | $97.53 | $97.87 (0.35%) | $98.40 | $96.66 | 7.07 M | $111.94 B |
| 10/16/2026 | $97.37 | $97.52 (0.15%) | $97.98 | $96.48 | 9.38 M | $111.54 B |
| 10/15/2026 | $94.82 | $96.88 (2.17%) | $97.01 | $94.81 | 15.38 M | $110.81 B |
| 10/14/2026 | $92.00 | $93.25 (1.36%) | $93.42 | $91.31 | 6.78 M | $106.66 B |
| 10/13/2026 | $92.33 | $92.00 (-0.36%) | $92.70 | $90.52 | 9.75 M | $105.23 B |
| 10/12/2026 | $91.21 | $92.29 (1.18%) | $92.44 | $90.71 | 10.98 M | $105.56 B |
| 10/09/2026 | $93.00 | $90.75 (-2.42%) | $93.49 | $90.69 | 12.77 M | $103.80 B |
| 10/08/2026 | $93.00 | $93.21 (0.23%) | $94.17 | $87.35 | 30.31 M | $106.61 B |
| 10/07/2026 | $96.22 | $93.58 (-2.74%) | $96.28 | $93.19 | 9.43 M | $107.04 B |
| 10/06/2026 | $94.05 | $96.11 (2.19%) | $96.73 | $93.81 | 6.26 M | $109.93 B |
| 10/05/2026 | $94.76 | $94.43 (-0.35%) | $95.00 | $93.55 | 8.83 M | $108.01 B |
| 10/02/2026 | $95.08 | $94.71 (-0.39%) | $95.29 | $94.27 | 6.37 M | $108.33 B |
| 10/01/2026 | $94.04 | $94.88 (0.89%) | $94.99 | $93.77 | 5.15 M | $108.52 B |
| 09/30/2026 | $95.55 | $93.96 (-1.66%) | $95.89 | $93.95 | 5.74 M | $107.47 B |
| 09/29/2026 | $95.03 | $95.43 (0.42%) | $95.89 | $94.34 | 6.93 M | $109.15 B |
| 09/28/2026 | $94.26 | $95.27 (1.07%) | $96.20 | $93.78 | 7.43 M | $108.97 B |
| 09/25/2026 | $94.10 | $94.86 (0.81%) | $94.92 | $93.53 | 7.28 M | $108.50 B |
| 09/24/2026 | $93.90 | $93.65 (-0.27%) | $94.50 | $92.76 | 7.23 M | $107.12 B |
| 09/23/2026 | $95.02 | $94.14 (-0.93%) | $95.50 | $93.15 | 8.26 M | $107.68 B |
| 09/22/2026 | $95.92 | $95.11 (-0.84%) | $96.08 | $94.63 | 8.29 M | $108.79 B |
| 09/21/2026 | $95.13 | $94.90 (-0.24%) | $96.44 | $93.63 | 7.18 M | $108.55 B |
| 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 |
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.
