SBUX - STARBUCKS CORP
89.59
2.870 3.203%
Share volume: 9,545,536
Last Updated: 03-31-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$86.72
2.87
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $88.00 | $88.00 | $90.10 | $90.10 | $87.46 | $87.46 | $89.59 | $89.59 | 9,545,536 | $9,545,536.00 |
| 03-30-2026 | $86.40 | $86.40 | $87.86 | $87.86 | $86.22 | $86.22 | $86.72 | $86.72 | 7,422,124 | $7,422,124.00 |
| 03-27-2026 | $90.75 | $90.75 | $90.95 | $90.95 | $85.60 | $85.60 | $86.81 | $86.81 | 12,433,568 | $12,433,568.00 |
| 03-26-2026 | $92.31 | $92.31 | $92.76 | $92.76 | $90.73 | $90.73 | $91.22 | $91.22 | 6,133,999 | $6,133,999.00 |
| 03-25-2026 | $92.33 | $92.33 | $93.53 | $93.53 | $91.87 | $91.87 | $92.70 | $92.70 | 7,007,458 | $7,007,458.00 |
| 03-24-2026 | $93.31 | $93.31 | $93.59 | $93.59 | $91.79 | $91.79 | $91.98 | $91.98 | 6,262,771 | $6,262,771.00 |
| 03-23-2026 | $93.81 | $93.81 | $95.02 | $95.02 | $93.59 | $93.59 | $93.83 | $93.83 | 7,438,331 | $7,438,331.00 |
| 03-20-2026 | $94.97 | $94.97 | $96.35 | $96.35 | $92.22 | $92.22 | $92.55 | $92.55 | 13,961,928 | $13,961,928.00 |
| 03-19-2026 | $92.15 | $92.15 | $96.26 | $96.26 | $91.59 | $91.59 | $95.83 | $95.83 | 10,524,525 | $10,524,525.00 |
| 03-18-2026 | $96.19 | $96.19 | $96.93 | $96.93 | $92.56 | $92.56 | $92.66 | $92.66 | 7,598,439 | $7,598,439.00 |