SBUX - STARBUCKS CORP
96.68
-0.080 -0.083%
Share volume: 7,143,209
Last Updated: 03-03-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$96.76
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $94.92 | $94.92 | $97.09 | $97.09 | $94.40 | $94.40 | $96.68 | $96.68 | 7,143,209 | $7,143,209.00 |
| 03-02-2026 | $95.71 | $95.71 | $97.11 | $97.11 | $95.50 | $95.50 | $96.76 | $96.76 | 7,250,931 | $7,250,931.00 |
| 02-27-2026 | $96.40 | $96.40 | $98.43 | $98.43 | $96.11 | $96.11 | $98.02 | $98.02 | 7,286,909 | $7,286,909.00 |
| 02-26-2026 | $98.37 | $98.37 | $99.80 | $99.80 | $97.84 | $97.84 | $98.08 | $98.08 | 6,246,149 | $6,246,149.00 |
| 02-25-2026 | $97.27 | $97.27 | $98.20 | $98.20 | $95.90 | $95.90 | $97.93 | $97.93 | 6,294,091 | $6,294,091.00 |
| 02-24-2026 | $94.82 | $94.82 | $96.74 | $96.74 | $94.01 | $94.01 | $96.51 | $96.51 | 6,537,568 | $6,537,568.00 |
| 02-23-2026 | $96.14 | $96.14 | $97.18 | $97.18 | $93.55 | $93.55 | $94.78 | $94.78 | 7,696,741 | $7,696,741.00 |
| 02-20-2026 | $95.21 | $95.21 | $97.78 | $97.78 | $94.90 | $94.90 | $97.49 | $97.49 | 8,788,324 | $8,788,324.00 |
| 02-19-2026 | $95.38 | $95.38 | $95.94 | $95.94 | $94.76 | $94.76 | $95.80 | $95.80 | 5,676,669 | $5,676,669.00 |
| 02-18-2026 | $95.04 | $95.04 | $96.66 | $96.66 | $94.26 | $94.26 | $95.76 | $95.76 | 6,068,093 | $6,068,093.00 |