5 DAY PERFORMANCE
-1.06%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
+13.73%
6 MONTH PERFORMANCE
+7.24%
YEAR-TO-DATE PERFORMANCE
+12.55%
1 YEAR PERFORMANCE
-16.26%
Starbucks Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $96.29 | $94.78 (-1.57%) | $97.17 | $93.55 | 7.64 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 |
| 02/05/2026 | $96.86 | $96.07 (-0.82%) | $97.45 | $95.36 | 6.78 M | $109.33 B |
| 02/04/2026 | $93.72 | $96.97 (3.47%) | $97.11 | $93.52 | 9.08 M | $110.35 B |
| 02/03/2026 | $91.62 | $93.04 (1.55%) | $94.40 | $91.29 | 8.36 M | $105.88 B |
| 02/02/2026 | $91.85 | $91.69 (-0.17%) | $92.61 | $90.62 | 8.68 M | $104.34 B |
| 01/30/2026 | $92.72 | $91.95 (-0.83%) | $93.21 | $91.00 | 10.75 M | $104.64 B |
| 01/29/2026 | $96.76 | $93.88 (-2.98%) | $96.90 | $92.61 | 16.60 M | $106.84 B |
| 01/28/2026 | $102.30 | $95.16 (-6.98%) | $104.82 | $95.10 | 25.96 M | $108.29 B |
| 01/27/2026 | $95.77 | $95.72 (-0.05%) | $96.65 | $95.24 | 16.40 M | $108.93 B |
| 01/26/2026 | $97.21 | $96.33 (-0.91%) | $97.97 | $95.79 | 14.11 M | $109.62 B |
| 01/23/2026 | $97.10 | $97.62 (0.54%) | $97.89 | $95.76 | 11.76 M | $111.37 B |
| 01/22/2026 | $96.47 | $95.83 (-0.66%) | $97.80 | $94.86 | 14.15 M | $109.33 B |
| 01/21/2026 | $93.82 | $96.43 (2.78%) | $96.52 | $93.73 | 17.12 M | $110.02 B |
| 01/20/2026 | $91.76 | $93.66 (2.07%) | $93.81 | $90.78 | 13.56 M | $106.86 B |
| 01/16/2026 | $93.36 | $92.99 (-0.4%) | $93.67 | $92.22 | 8.96 M | $106.09 B |
| 01/15/2026 | $92.07 | $93.28 (1.31%) | $94.17 | $91.64 | 10.00 M | $106.42 B |
| 01/14/2026 | $90.26 | $91.15 (0.99%) | $91.52 | $90.15 | 8.37 M | $103.99 B |
| 01/13/2026 | $89.69 | $90.56 (0.97%) | $90.60 | $89.47 | 5.56 M | $103.32 B |
| 01/12/2026 | $88.40 | $89.96 (1.76%) | $90.23 | $87.60 | 7.29 M | $102.64 B |
| 01/09/2026 | $88.35 | $88.88 (0.6%) | $89.10 | $86.79 | 7.59 M | $101.40 B |
| 01/08/2026 | $85.86 | $88.18 (2.7%) | $89.29 | $85.61 | 8.14 M | $100.60 B |
| 01/07/2026 | $89.02 | $86.69 (-2.62%) | $89.38 | $86.47 | 9.55 M | $98.90 B |
| 01/06/2026 | $86.56 | $89.46 (3.35%) | $90.64 | $86.36 | 11.35 M | $102.06 B |
| 01/05/2026 | $83.50 | $86.56 (3.66%) | $87.25 | $83.40 | 9.89 M | $98.76 B |
| 01/02/2026 | $84.22 | $83.97 (-0.3%) | $84.96 | $83.02 | 11.33 M | $95.80 B |
| 12/31/2025 | $85.11 | $84.21 (-1.06%) | $85.18 | $84.12 | 5.29 M | $96.08 B |
| 12/30/2025 | $85.24 | $85.25 (0.01%) | $85.75 | $85.05 | 4.54 M | $97.26 B |
| 12/29/2025 | $85.12 | $85.57 (0.53%) | $86.79 | $84.98 | 5.35 M | $97.63 B |
| 12/26/2025 | $84.58 | $85.08 (0.59%) | $85.16 | $84.42 | 5.05 M | $97.07 B |
| 12/24/2025 | $83.84 | $84.57 (0.87%) | $84.62 | $83.47 | 3.46 M | $96.49 B |
| 12/23/2025 | $86.02 | $83.86 (-2.51%) | $86.14 | $83.38 | 9.51 M | $95.68 B |
| 12/22/2025 | $88.16 | $86.17 (-2.26%) | $88.62 | $86.04 | 7.16 M | $98.31 B |
| 12/19/2025 | $89.22 | $88.33 (-1%) | $89.26 | $88.25 | 16.99 M | $100.78 B |
| 12/18/2025 | $87.69 | $89.42 (1.97%) | $90.58 | $87.30 | 16.47 M | $102.02 B |
| 12/17/2025 | $84.57 | $85.21 (0.76%) | $85.83 | $84.50 | 7.95 M | $97.22 B |
| 12/16/2025 | $85.64 | $85.08 (-0.65%) | $86.54 | $84.72 | 7.48 M | $97.07 B |
| 12/15/2025 | $86.00 | $85.40 (-0.7%) | $87.56 | $84.66 | 11.72 M | $97.43 B |
| 12/12/2025 | $85.11 | $85.35 (0.28%) | $85.93 | $84.86 | 9.07 M | $97.38 B |
| 12/11/2025 | $84.22 | $84.74 (0.62%) | $85.00 | $83.74 | 6.89 M | $96.68 B |
| 12/10/2025 | $82.21 | $83.85 (1.99%) | $84.00 | $81.97 | 10.54 M | $95.66 B |
| 12/09/2025 | $83.32 | $82.28 (-1.25%) | $83.33 | $82.02 | 10.32 M | $93.87 B |
| 12/08/2025 | $85.13 | $83.41 (-2.02%) | $85.50 | $83.14 | 10.28 M | $95.16 B |
| 12/05/2025 | $84.91 | $85.12 (0.25%) | $86.51 | $84.80 | 9.40 M | $97.11 B |
| 12/04/2025 | $87.30 | $85.00 (-2.63%) | $87.87 | $84.75 | 10.56 M | $96.98 B |
| 12/03/2025 | $85.03 | $87.11 (2.45%) | $87.50 | $84.97 | 9.30 M | $99.38 B |
| 12/02/2025 | $85.03 | $85.20 (0.2%) | $86.00 | $84.22 | 9.00 M | $97.20 B |
| 12/01/2025 | $86.21 | $84.91 (-1.51%) | $86.50 | $84.77 | 8.75 M | $96.87 B |
| 11/28/2025 | $87.03 | $87.11 (0.09%) | $87.28 | $86.40 | 3.68 M | $99.38 B |
| 11/26/2025 | $85.50 | $86.70 (1.4%) | $87.29 | $85.50 | 7.60 M | $98.92 B |
| 11/25/2025 | $82.83 | $85.91 (3.72%) | $86.02 | $82.82 | 9.27 M | $98.01 B |
| 11/24/2025 | $85.26 | $83.34 (-2.25%) | $85.59 | $82.83 | 10.81 M | $95.08 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.
