Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Starbucks Corp (SBUX)

106.44
-0.82 (-0.76%)
NASDAQ · Last Trade: Nov 13th, 11:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Starbucks Corp (SBUX)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026106.65107.61106.32106.445,060,498106.44
11/12/2026109.49110.55107.18107.265,462,182106.63
11/11/2026109.89110.30108.63109.895,254,256109.25
11/10/2026108.77109.98107.35109.954,992,079109.30
11/09/2026106.31110.19106.28109.448,913,308108.80
11/06/2026103.52106.62102.69105.417,782,748104.79
11/05/2026110.12111.50106.03106.1613,649,739105.54
11/04/2026106.32109.82105.88109.7010,192,720109.06
11/03/2026104.21104.87102.61104.776,691,473104.16
11/02/2026104.41105.06102.29104.409,907,945103.79
10/30/2026105.71106.25102.23103.6714,220,266103.06
10/29/2026105.13105.76103.08105.5111,111,211104.89
10/28/2026103.09104.45102.54103.207,604,386102.59
10/27/2026102.52103.14101.37103.045,667,888102.44
10/26/2026101.15103.40101.04102.696,333,335102.09
10/23/2026101.38102.20100.43100.805,917,993100.21
10/22/202699.17102.0398.63101.919,590,792101.31
10/21/202698.9599.1997.9299.085,758,75598.50
10/20/202698.24100.3398.1999.378,335,40298.79
10/19/202697.5398.4096.6697.877,084,01297.30
10/16/202697.3697.9896.4897.529,379,71696.95
10/15/202694.8297.0194.8196.8815,379,22896.31
10/14/202692.0093.4291.3193.256,781,33792.70
10/13/202692.3392.7090.5292.009,751,26291.46
10/12/202691.2192.4490.7192.2810,976,59091.74
10/09/202693.0093.4990.6990.7512,765,42990.22
10/08/202693.0094.1787.3593.2130,306,27892.66
10/07/202696.2296.2893.1993.589,428,55293.03
10/06/202694.0596.7393.8196.116,262,98595.55
10/05/202694.7695.0093.5594.438,992,90693.88
10/02/202695.0895.2994.2794.716,750,92694.15
10/01/202694.0494.9893.7794.885,366,09994.32
9/30/202695.5595.8993.9593.965,737,63193.41
9/29/202695.0395.8994.3495.436,927,82694.87
9/28/202694.2696.1993.7895.277,427,71194.71
9/25/202694.1094.9293.5394.867,284,23494.30
9/24/202693.9094.5092.7693.657,231,18393.10
9/23/202695.0295.5093.1594.148,254,28493.59
9/22/202695.9296.0894.6395.118,285,14894.55
9/21/202695.1396.4493.6394.907,181,54794.34
9/18/202696.4096.5695.1195.8313,177,90395.27
9/17/202698.1198.6896.3096.676,641,31896.10
9/16/202697.3998.3496.0797.349,301,13896.77
9/15/202698.9098.9096.0496.586,803,43496.01
9/14/202698.7999.8898.2099.075,875,30498.49
9/11/2026100.28100.4198.4698.745,592,04598.16
9/10/2026100.37101.6798.7899.226,980,53898.64
9/09/2026100.64101.0899.69100.045,930,87299.45
9/08/2026104.68104.76101.75102.016,252,116101.41
9/04/2026105.60106.30104.36104.474,604,296103.86
9/03/2026107.32107.57105.22105.824,220,013105.20
9/02/2026106.18107.90105.63106.725,204,412106.09
9/01/2026106.12107.18105.39106.154,628,573105.53
8/31/2026107.52107.73106.01106.257,214,759105.63
8/28/2026107.79108.70107.26107.854,832,837107.22
8/27/2026108.57108.74106.77107.266,420,276106.63
8/26/2026106.13108.58105.42108.496,053,838107.85
8/25/2026106.85107.14105.36105.765,785,519105.14
8/24/2026107.22107.81105.68107.496,781,403106.86
8/21/2026104.51107.41103.37107.085,550,730106.45
8/20/2026104.38105.74102.97103.997,582,843103.38
8/19/2026106.67108.24104.59104.986,815,284104.36
8/18/2026109.07109.23105.92106.015,350,668105.39
8/17/2026106.46108.33106.41107.925,932,267107.29
8/14/2026107.62108.82107.47107.693,499,326107.06