SBUX - STARBUCKS CORP
99.54
0.020 0.020%
Share volume: 4,507,224
Last Updated: 04-23-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.38%
PREVIOUS CLOSE
CHG
CHG%
$99.52
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $99.97 | $99.97 | $100.81 | $100.81 | $99.20 | $99.20 | $99.54 | $99.54 | 4,507,224 | $4,507,224.00 |
| 04-22-2026 | $98.08 | $98.08 | $99.66 | $99.66 | $97.57 | $97.57 | $99.52 | $99.52 | 5,730,091 | $5,730,091.00 |
| 04-21-2026 | $99.00 | $99.00 | $99.16 | $99.16 | $96.85 | $96.85 | $97.80 | $97.80 | 4,564,231 | $4,564,231.00 |
| 04-20-2026 | $99.00 | $99.00 | $99.73 | $99.73 | $98.30 | $98.30 | $98.95 | $98.95 | 6,582,155 | $6,582,155.00 |
| 04-17-2026 | $99.07 | $99.07 | $101.43 | $101.43 | $98.91 | $98.91 | $100.00 | $100.00 | 8,133,714 | $8,133,714.00 |
| 04-16-2026 | $98.35 | $98.35 | $99.15 | $99.15 | $97.77 | $97.77 | $98.36 | $98.36 | 5,645,538 | $5,645,538.00 |
| 04-15-2026 | $98.49 | $98.49 | $99.18 | $99.18 | $97.80 | $97.80 | $98.34 | $98.34 | 5,211,617 | $5,211,617.00 |
| 04-14-2026 | $97.88 | $97.88 | $99.00 | $99.00 | $97.56 | $97.56 | $98.47 | $98.47 | 4,995,494 | $4,995,494.00 |
| 04-13-2026 | $96.60 | $96.60 | $97.67 | $97.67 | $95.45 | $95.45 | $97.48 | $97.48 | 5,249,224 | $5,249,224.00 |
| 04-10-2026 | $97.00 | $97.00 | $97.28 | $97.28 | $96.06 | $96.06 | $96.60 | $96.60 | 5,356,390 | $5,356,390.00 |