SBUX - STARBUCKS CORP
106.58
0.840 0.788%
Share volume: 6,362,055
Last Updated: 05-12-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$105.74
0.84
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $105.57 | $105.57 | $107.16 | $107.16 | $104.34 | $104.34 | $106.58 | $106.58 | 6,362,055 | $6,362,055.00 |
| 05-11-2026 | $104.95 | $104.95 | $108.04 | $108.04 | $104.95 | $104.95 | $105.74 | $105.74 | 6,499,528 | $6,499,528.00 |
| 05-08-2026 | $104.42 | $104.42 | $105.43 | $105.43 | $104.25 | $104.25 | $104.93 | $104.93 | 4,538,546 | $4,538,546.00 |
| 05-07-2026 | $105.95 | $105.95 | $106.10 | $106.10 | $102.94 | $102.94 | $104.26 | $104.26 | 9,179,250 | $9,179,250.00 |
| 05-06-2026 | $104.75 | $104.75 | $107.55 | $107.55 | $104.40 | $104.40 | $106.44 | $106.44 | 8,665,661 | $8,665,661.00 |
| 05-05-2026 | $104.76 | $104.76 | $106.07 | $106.07 | $104.35 | $104.35 | $104.94 | $104.94 | 6,458,498 | $6,458,498.00 |
| 05-04-2026 | $105.80 | $105.80 | $106.68 | $106.68 | $104.69 | $104.69 | $104.97 | $104.97 | 5,487,704 | $5,487,704.00 |
| 05-01-2026 | $105.70 | $105.70 | $107.52 | $107.52 | $105.43 | $105.43 | $105.90 | $105.90 | 6,362,296 | $6,362,296.00 |
| 04-30-2026 | $105.55 | $105.55 | $105.95 | $105.95 | $103.83 | $103.83 | $105.33 | $105.33 | 9,485,881 | $9,485,881.00 |
| 04-29-2026 | $102.00 | $102.00 | $107.27 | $107.27 | $100.08 | $100.08 | $105.50 | $105.50 | 25,449,232 | $25,449,232.00 |