5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
+11.30%
3 MONTH PERFORMANCE
+15.44%
6 MONTH PERFORMANCE
+7.60%
YEAR-TO-DATE PERFORMANCE
+10.98%
1 YEAR PERFORMANCE
-13.59%
Starbucks Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $91.41 | $93.28 (2.05%) | $94.40 | $91.29 | 2.94 M | |
| 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 |
| 11/21/2025 | $82.52 | $85.35 (3.43%) | $86.58 | $82.52 | 10.23 M | $97.38 B |
| 11/20/2025 | $84.03 | $82.62 (-1.68%) | $85.23 | $82.54 | 8.97 M | $94.26 B |
| 11/19/2025 | $83.26 | $83.68 (0.5%) | $84.39 | $83.03 | 6.20 M | $95.47 B |
| 11/18/2025 | $83.61 | $83.33 (-0.33%) | $83.84 | $82.34 | 7.19 M | $95.07 B |
| 11/17/2025 | $85.19 | $83.69 (-1.76%) | $86.85 | $83.45 | 8.55 M | $95.48 B |
| 11/14/2025 | $85.61 | $84.78 (-0.97%) | $86.50 | $84.00 | 13.43 M | $96.73 B |
| 11/13/2025 | $86.76 | $86.44 (-0.37%) | $87.29 | $86.19 | 10.51 M | $98.62 B |
| 11/12/2025 | $87.63 | $87.26 (-0.42%) | $89.06 | $87.13 | 11.98 M | $99.55 B |
| 11/11/2025 | $84.98 | $86.42 (1.69%) | $87.04 | $84.90 | 9.58 M | $98.60 B |
| 11/10/2025 | $86.06 | $84.60 (-1.7%) | $86.15 | $84.03 | 10.51 M | $96.52 B |
| 11/07/2025 | $82.34 | $85.57 (3.92%) | $85.95 | $81.76 | 15.01 M | $97.63 B |
| 11/06/2025 | $82.57 | $82.22 (-0.42%) | $83.85 | $81.86 | 10.38 M | $93.80 B |
| 11/05/2025 | $79.60 | $82.88 (4.12%) | $83.11 | $79.04 | 18.00 M | $94.56 B |
| 11/04/2025 | $81.18 | $79.60 (-1.95%) | $81.20 | $77.99 | 17.77 M | $90.82 B |
| 11/03/2025 | $80.93 | $80.96 (0.04%) | $81.92 | $80.60 | 9.53 M | $92.37 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.
