Starbucks Corporation
100.04USD
-1.9700 (-1.93%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 102.01 | 6,257,600 |
| Fr 09/04/26 | 104.47 | 4,600,800 |
| Th 09/03/26 | 105.82 | 4,217,700 |
| We 09/02/26 | 106.72 | 5,204,200 |
| Tu 09/01/26 | 106.15 | 4,569,425 |
| Mo 08/31/26 | 106.25 | 7,165,237 |
| Fr 08/28/26 | 107.85 | 4,828,385 |
| Th 08/27/26 | 107.26 | 6,417,660 |
| We 08/26/26 | 108.49 | 6,044,130 |
| Tu 08/25/26 | 105.76 | 5,783,742 |
| Mo 08/24/26 | 107.49 | 6,780,620 |
| Fr 08/21/26 | 107.08 | 5,550,000 |
| Th 08/20/26 | 103.99 | 7,583,100 |
| We 08/19/26 | 104.98 | 6,815,500 |
| Tu 08/18/26 | 106.01 | 5,351,000 |
| Mo 08/17/26 | 107.92 | 5,935,300 |
| Fr 08/14/26 | 107.69 | 3,499,100 |
| Th 08/13/26 | 108.55 | 5,190,000 |
| We 08/12/26 | 108.49 | 3,924,100 |
| Tu 08/11/26 | 106.66 | 5,013,300 |
| Mo 08/10/26 | 104.65 | 4,947,400 |
| Fr 08/07/26 | 105.58 | 6,378,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 105.16 | 6,029,500 |
| We 08/05/26 | 106.00 | 7,857,400 |
| Tu 08/04/26 | 104.97 | 9,530,900 |
| Mo 08/03/26 | 103.37 | 8,830,000 |
| Fr 07/31/26 | 105.25 | 12,393,200 |
| Th 07/30/26 | 105.85 | 23,417,700 |
| We 07/29/26 | 104.14 | 12,546,300 |
| Tu 07/28/26 | 103.10 | 7,055,200 |
| Mo 07/27/26 | 103.65 | 5,517,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 103.61 | 5,556,600 |
| Mo 07/06/26 | 102.11 | 7,404,200 |
| Th 07/02/26 | 104.27 | 7,950,200 |
| We 07/01/26 | 103.39 | 7,464,100 |
| Tu 06/30/26 | 102.19 | 7,140,000 |
| Mo 06/29/26 | 104.06 | 6,788,800 |
| Fr 06/26/26 | 104.60 | 17,150,800 |
| Th 06/25/26 | 103.16 | 6,853,500 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 95.89 | 8,541,800 |
| Tu 06/02/26 | 95.51 | 9,546,600 |
| Mo 06/01/26 | 96.51 | 8,191,500 |
| Fr 05/29/26 | 99.16 | 8,206,600 |
| Th 05/28/26 | 100.75 | 6,261,500 |
| We 05/27/26 | 102.10 | 8,901,400 |
| Tu 05/26/26 | 101.42 | 9,099,100 |
| Fr 05/22/26 | 103.11 | 9,095,700 |
| Th 05/21/26 | 104.13 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 105.90 | 6,362,300 |
| Th 04/30/26 | 105.33 | 9,485,900 |
| We 04/29/26 | 105.50 | 25,449,200 |
| Tu 04/28/26 | 97.28 | 10,383,500 |
| Mo 04/27/26 | 97.89 | 5,311,600 |
| Fr 04/24/26 | 98.67 | 6,092,500 |
| Th 04/23/26 | 99.54 | 4,515,300 |
| We 04/22/26 | 99.52 | 5,730,100 |
| Tu 04/21/26 | 97.80 | 4,564,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 89.59 | 9,564,200 |
| Mo 03/30/26 | 86.72 | 7,422,100 |
| Fr 03/27/26 | 86.81 | 12,433,600 |
| Th 03/26/26 | 91.22 | 6,134,000 |
| We 03/25/26 | 92.70 | 7,007,500 |
| Tu 03/24/26 | 91.98 | 6,262,800 |
| Mo 03/23/26 | 93.83 | 7,438,300 |
| Fr 03/20/26 | 92.55 | 13,961,900 |
| Th 03/19/26 | 95.83 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 98.02 | 7,286,900 |
| Th 02/26/26 | 98.08 | 6,246,100 |
| We 02/25/26 | 97.93 | 6,294,100 |
| Tu 02/24/26 | 96.51 | 6,537,300 |
| Mo 02/23/26 | 94.78 | 7,696,700 |
| Fr 02/20/26 | 97.49 | 8,788,300 |
| Th 02/19/26 | 95.80 | 5,676,700 |
| We 02/18/26 | 95.76 | 6,068,100 |
| Tu 02/17/26 | 95.39 | 8,660,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 95.72 | 16,403,600 |
| Mo 01/26/26 | 96.33 | 14,106,700 |
| Fr 01/23/26 | 97.62 | 11,759,800 |
| Th 01/22/26 | 95.83 | 14,150,800 |
| We 01/21/26 | 96.43 | 17,118,100 |
| Tu 01/20/26 | 93.66 | 13,555,200 |
| Fr 01/16/26 | 92.99 | 8,958,200 |
| Th 01/15/26 | 93.28 | 10,001,700 |
| We 01/14/26 | 91.15 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 83.86 | 9,511,300 |
| Mo 12/22/25 | 86.17 | 7,161,600 |
| Fr 12/19/25 | 88.33 | 16,986,700 |
| Th 12/18/25 | 89.42 | 16,466,100 |
| We 12/17/25 | 85.21 | 7,947,000 |
| Tu 12/16/25 | 85.08 | 7,481,400 |
| Mo 12/15/25 | 85.40 | 11,718,600 |
| Fr 12/12/25 | 85.35 | 9,071,500 |
| Th 12/11/25 | 84.74 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 82.62 | 8,966,300 |
| We 11/19/25 | 83.68 | 6,195,100 |
| Tu 11/18/25 | 83.33 | 7,189,400 |
| Mo 11/17/25 | 83.69 | 8,547,200 |
| Fr 11/14/25 | 84.78 | 13,434,600 |
| Th 11/13/25 | 86.44 | 10,507,700 |
| We 11/12/25 | 87.26 | 11,975,800 |
| Tu 11/11/25 | 86.42 | 9,575,800 |
| Mo 11/10/25 | 84.60 | 10,507,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 85.90 | 8,262,500 |
| Mo 10/20/25 | 84.53 | 7,679,700 |
| Fr 10/17/25 | 85.36 | 8,527,600 |
| Th 10/16/25 | 84.34 | 11,552,100 |
| We 10/15/25 | 82.86 | 11,094,300 |
| Tu 10/14/25 | 81.15 | 7,510,300 |
| Mo 10/13/25 | 80.03 | 8,052,000 |
| Fr 10/10/25 | 78.46 | 11,129,800 |
| Th 10/09/25 | 79.78 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 84.56 | 15,315,900 |
| Th 09/18/25 | 83.42 | 7,163,700 |
| We 09/17/25 | 83.22 | 6,632,200 |
| Tu 09/16/25 | 84.37 | 10,244,300 |
| Mo 09/15/25 | 82.68 | 9,685,900 |
| Fr 09/12/25 | 81.90 | 9,996,200 |
| Th 09/11/25 | 82.36 | 12,046,600 |
| We 09/10/25 | 82.88 | 8,108,000 |
| Tu 09/09/25 | 83.81 | 8,635,800 |
| Fr 07/24/26 | 103.25 | 6,397,200 |
| Th 07/23/26 | 103.21 | 6,981,400 |
| We 07/22/26 | 103.98 | 5,599,800 |
| Tu 07/21/26 | 104.45 | 5,996,000 |
| Mo 07/20/26 | 104.81 | 6,163,000 |
| Fr 07/17/26 | 105.49 | 7,633,400 |
| Th 07/16/26 | 108.37 | 6,233,800 |
| We 07/15/26 | 105.11 | 4,786,100 |
| Tu 07/14/26 | 106.17 | 5,153,200 |
| Mo 07/13/26 | 107.34 | 6,278,500 |
| Fr 07/10/26 | 106.01 | 4,686,900 |
| Th 07/09/26 | 106.41 | 7,012,700 |
| We 07/08/26 | 103.87 | 7,084,100 |
| 103.53 |
| 6,989,500 |
| Tu 06/23/26 | 101.05 | 6,001,600 |
| Mo 06/22/26 | 100.15 | 5,731,000 |
| Th 06/18/26 | 100.65 | 10,603,900 |
| We 06/17/26 | 99.82 | 6,932,300 |
| Tu 06/16/26 | 101.68 | 6,646,100 |
| Mo 06/15/26 | 101.59 | 7,054,400 |
| Fr 06/12/26 | 103.04 | 5,305,500 |
| Th 06/11/26 | 102.28 | 10,434,800 |
| We 06/10/26 | 98.76 | 8,724,700 |
| Tu 06/09/26 | 97.41 | 10,619,700 |
| Mo 06/08/26 | 94.82 | 7,306,400 |
| Fr 06/05/26 | 95.29 | 7,623,300 |
| Th 06/04/26 | 94.14 | 7,524,400 |
| 8,342,800 |
| We 05/20/26 | 106.50 | 6,632,500 |
| Tu 05/19/26 | 106.38 | 5,265,800 |
| Mo 05/18/26 | 106.60 | 6,587,800 |
| Fr 05/15/26 | 106.82 | 6,463,900 |
| Th 05/14/26 | 106.40 | 9,941,400 |
| We 05/13/26 | 105.95 | 8,638,900 |
| Tu 05/12/26 | 106.58 | 6,366,000 |
| Mo 05/11/26 | 105.74 | 6,499,500 |
| Fr 05/08/26 | 104.93 | 4,538,300 |
| Th 05/07/26 | 104.26 | 9,179,300 |
| We 05/06/26 | 106.44 | 8,665,700 |
| Tu 05/05/26 | 104.94 | 6,458,500 |
| Mo 05/04/26 | 104.97 | 5,487,700 |
| Mo 04/20/26 | 98.95 | 6,581,800 |
| Fr 04/17/26 | 100.00 | 8,133,400 |
| Th 04/16/26 | 98.36 | 5,645,500 |
| We 04/15/26 | 98.34 | 5,211,600 |
| Tu 04/14/26 | 98.47 | 4,995,500 |
| Mo 04/13/26 | 97.48 | 5,249,200 |
| Fr 04/10/26 | 96.60 | 5,356,400 |
| Th 04/09/26 | 96.92 | 5,320,500 |
| We 04/08/26 | 97.21 | 8,232,300 |
| Tu 04/07/26 | 95.21 | 6,205,600 |
| Mo 04/06/26 | 94.78 | 7,236,700 |
| Th 04/02/26 | 90.37 | 7,340,000 |
| We 04/01/26 | 90.43 | 8,044,500 |
| 10,524,500 |
| We 03/18/26 | 92.66 | 7,598,400 |
| Tu 03/17/26 | 97.57 | 5,382,700 |
| Mo 03/16/26 | 97.82 | 6,871,000 |
| Fr 03/13/26 | 99.15 | 9,400,400 |
| Th 03/12/26 | 100.18 | 12,248,300 |
| We 03/11/26 | 101.44 | 8,815,800 |
| Tu 03/10/26 | 100.77 | 8,005,800 |
| Mo 03/09/26 | 99.77 | 9,376,800 |
| Fr 03/06/26 | 98.99 | 10,826,700 |
| Th 03/05/26 | 98.69 | 9,608,100 |
| We 03/04/26 | 97.15 | 6,233,400 |
| Tu 03/03/26 | 96.68 | 7,197,200 |
| Mo 03/02/26 | 96.76 | 7,250,600 |
| Fr 02/13/26 | 93.79 | 8,949,000 |
| Th 02/12/26 | 96.76 | 9,537,300 |
| We 02/11/26 | 99.12 | 6,949,100 |
| Tu 02/10/26 | 97.53 | 8,543,500 |
| Mo 02/09/26 | 98.98 | 7,150,600 |
| Fr 02/06/26 | 99.45 | 8,067,100 |
| Th 02/05/26 | 96.07 | 6,776,700 |
| We 02/04/26 | 96.97 | 9,077,100 |
| Tu 02/03/26 | 93.04 | 8,361,300 |
| Mo 02/02/26 | 91.69 | 8,675,100 |
| Fr 01/30/26 | 91.95 | 10,748,000 |
| Th 01/29/26 | 93.88 | 16,602,900 |
| We 01/28/26 | 95.16 | 25,961,600 |
| 8,373,200 |
| Tu 01/13/26 | 90.56 | 5,561,900 |
| Mo 01/12/26 | 89.96 | 7,289,500 |
| Fr 01/09/26 | 88.88 | 7,593,200 |
| Th 01/08/26 | 88.18 | 8,140,100 |
| We 01/07/26 | 86.69 | 9,547,000 |
| Tu 01/06/26 | 89.46 | 11,351,100 |
| Mo 01/05/26 | 86.56 | 9,894,300 |
| Fr 01/02/26 | 83.97 | 11,334,900 |
| We 12/31/25 | 84.21 | 5,293,400 |
| Tu 12/30/25 | 85.25 | 4,540,500 |
| Mo 12/29/25 | 85.57 | 5,352,400 |
| Fr 12/26/25 | 85.08 | 5,046,200 |
| We 12/24/25 | 84.57 | 3,462,700 |
| 6,894,000 |
| We 12/10/25 | 83.85 | 10,539,600 |
| Tu 12/09/25 | 82.28 | 10,322,900 |
| Mo 12/08/25 | 83.41 | 10,277,600 |
| Fr 12/05/25 | 85.12 | 9,402,900 |
| Th 12/04/25 | 85.00 | 10,555,100 |
| We 12/03/25 | 87.11 | 9,303,900 |
| Tu 12/02/25 | 85.20 | 9,001,900 |
| Mo 12/01/25 | 84.91 | 8,752,100 |
| Fr 11/28/25 | 87.11 | 3,677,600 |
| We 11/26/25 | 86.70 | 7,602,600 |
| Tu 11/25/25 | 85.91 | 9,265,300 |
| Mo 11/24/25 | 83.34 | 10,805,800 |
| Fr 11/21/25 | 85.35 | 10,227,700 |
| Fr 11/07/25 | 85.57 | 15,009,900 |
| Th 11/06/25 | 82.22 | 10,382,800 |
| We 11/05/25 | 82.88 | 17,996,200 |
| Tu 11/04/25 | 79.60 | 17,774,600 |
| Mo 11/03/25 | 80.96 | 9,525,100 |
| Fr 10/31/25 | 80.87 | 13,598,000 |
| Th 10/30/25 | 83.15 | 18,337,500 |
| We 10/29/25 | 84.17 | 13,881,700 |
| Tu 10/28/25 | 85.43 | 11,545,600 |
| Mo 10/27/25 | 87.22 | 7,164,600 |
| Fr 10/24/25 | 86.09 | 5,844,600 |
| Th 10/23/25 | 85.44 | 4,565,500 |
| We 10/22/25 | 85.50 | 5,286,300 |
| 9,075,700 |
| We 10/08/25 | 80.04 | 12,397,700 |
| Tu 10/07/25 | 81.29 | 10,070,100 |
| Mo 10/06/25 | 82.11 | 14,996,700 |
| Fr 10/03/25 | 86.42 | 7,634,500 |
| Th 10/02/25 | 86.72 | 9,461,500 |
| We 10/01/25 | 84.40 | 8,155,200 |
| Tu 09/30/25 | 84.60 | 7,574,200 |
| Mo 09/29/25 | 85.64 | 11,222,800 |
| Fr 09/26/25 | 83.39 | 6,955,500 |
| Th 09/25/25 | 83.83 | 8,670,500 |
| We 09/24/25 | 84.27 | 9,664,000 |
| Tu 09/23/25 | 85.69 | 8,765,500 |
| Mo 09/22/25 | 85.29 | 7,881,700 |
| Mo 09/08/25 | 84.17 | 9,213,700 |