Starbucks Corporation (SBUX) Price History
Daily open, high, low, close and volume for Starbucks Corporation (SBUX) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €82.82 | €83.08 | €82.26 | €82.26 | 119 |
| 2026-10-08 | €83.59 | €83.65 | €80.86 | €80.86 | 119 |
| 2026-10-07 | €85.60 | €85.73 | €84.61 | €84.61 | 0 |
| 2026-10-06 | €84.30 | €84.84 | €83.45 | €84.84 | 1 |
| 2026-10-05 | €84.53 | €84.53 | €83.89 | €83.89 | 1 |
| 2026-10-02 | €84.49 | €84.79 | €84.03 | €84.03 | 0 |
| 2026-10-01 | €83.08 | €83.72 | €83.08 | €83.72 | 1 |
| 2026-09-30 | €84.07 | €84.26 | €83.75 | €83.75 | 1 |
| 2026-09-29 | €83.80 | €84.23 | €83.52 | €84.23 | 1 |
| 2026-09-28 | €83.43 | €83.61 | €82.77 | €83.61 | 113 |
| 2026-09-25 | €82.02 | €82.60 | €82.02 | €82.60 | 22 |
| 2026-09-24 | €82.64 | €82.86 | €81.91 | €81.91 | 2 |
| 2026-09-23 | €83.40 | €83.83 | €82.58 | €82.67 | 16 |
| 2026-09-22 | €83.10 | €83.73 | €83.10 | €83.18 | 109 |
| 2026-09-21 | €83.55 | €83.55 | €82.08 | €82.08 | 3 |
| 2026-09-18 | €84.21 | €84.25 | €83.62 | €83.79 | 4 |
| 2026-09-17 | €85.06 | €85.75 | €84.51 | €84.51 | 222 |
| 2026-09-16 | €83.79 | €84.36 | €83.47 | €84.36 | 434 |
| 2026-09-15 | €85.76 | €85.77 | €83.63 | €83.63 | 333 |
| 2026-09-14 | €85.47 | €85.88 | €85.15 | €85.15 | 544 |
| 2026-09-11 | €85.82 | €86.30 | €85.51 | €85.51 | 222 |
| 2026-09-10 | €86.31 | €87.63 | €86.19 | €86.19 | 353 |
| 2026-09-09 | €87.25 | €87.25 | €86.13 | €86.19 | 231 |
| 2026-09-08 | €89.52 | €89.91 | €88.30 | €88.30 | 144 |
| 2026-09-07 | €90.68 | €90.68 | €89.19 | €89.19 | 303 |
| 2026-09-04 | €91.07 | €91.20 | €90.53 | €90.53 | 36 |
| 2026-09-03 | €91.81 | €92.37 | €91.24 | €91.24 | 0 |
| 2026-09-02 | €91.60 | €93.00 | €91.21 | €92.84 | 222 |
| 2026-09-01 | €91.65 | €91.65 | €91.17 | €91.28 | 111 |
| 2026-08-31 | €92.55 | €92.87 | €92.05 | €92.10 | 186 |
| 2026-08-28 | €92.43 | €92.97 | €92.43 | €92.97 | 0 |
| 2026-08-27 | €92.26 | €92.86 | €92.26 | €92.86 | 222 |
| 2026-08-26 | €90.64 | €92.02 | €90.64 | €92.02 | 242 |
| 2026-08-25 | €92.09 | €92.09 | €90.67 | €90.67 | 222 |
| 2026-08-24 | €91.52 | €92.07 | €91.41 | €92.07 | 164 |
| 2026-08-21 | €88.79 | €90.81 | €88.79 | €90.53 | 333 |
| 2026-08-20 | €89.82 | €90.00 | €88.59 | €88.94 | 111 |
| 2026-08-19 | €92.05 | €92.45 | €91.17 | €91.25 | 333 |
| 2026-08-18 | €93.49 | €93.78 | €92.79 | €92.96 | 250 |
| 2026-08-17 | €92.64 | €92.92 | €92.06 | €92.92 | 222 |
| 2026-08-14 | €93.71 | €93.71 | €93.01 | €93.27 | 222 |
| 2026-08-13 | €92.92 | €92.92 | €92.92 | €92.92 | 0 |
| 2026-08-12 | €92.29 | €92.92 | €92.14 | €92.92 | 0 |
| 2026-08-11 | €90.91 | €92.45 | €90.48 | €92.45 | 509 |
| 2026-08-10 | €91.44 | €91.44 | €90.78 | €91.19 | 222 |
| 2026-08-07 | €90.81 | €92.19 | €89.75 | €92.19 | 222 |
| 2026-08-06 | €92.03 | €92.26 | €90.50 | €91.25 | 353 |
| 2026-08-05 | €90.96 | €91.57 | €90.66 | €91.57 | 444 |
| 2026-08-04 | €90.00 | €90.38 | €89.33 | €90.38 | 62 |
| 2026-08-03 | €91.42 | €93.24 | €91.05 | €91.42 | 671 |
| 2026-07-31 | €92.04 | €92.91 | €91.63 | €91.72 | 317 |
| 2026-07-30 | €95.36 | €97.61 | €91.90 | €91.90 | 234 |
| 2026-07-29 | €91.38 | €91.83 | €90.83 | €91.28 | 350 |
| 2026-07-28 | €91.59 | €92.75 | €91.59 | €91.64 | 6 |
| 2026-07-27 | €90.72 | €92.29 | €90.72 | €91.93 | 260 |
| 2026-07-24 | €90.54 | €92.06 | €90.54 | €92.06 | 333 |
| 2026-07-23 | €91.26 | €91.26 | €89.95 | €89.95 | 208 |
| 2026-07-22 | €91.58 | €92.03 | €91.27 | €91.27 | 0 |
| 2026-07-21 | €91.77 | €92.24 | €91.23 | €91.73 | 363 |
| 2026-07-20 | €92.07 | €94.25 | €91.70 | €91.70 | 192 |
| 2026-07-17 | €94.90 | €95.18 | €93.99 | €93.99 | 232 |
| 2026-07-16 | €91.56 | €94.84 | €91.56 | €94.84 | 0 |
| 2026-07-15 | €92.99 | €93.44 | €92.38 | €93.44 | 20 |
| 2026-07-14 | €94.10 | €94.14 | €93.93 | €93.93 | 132 |
| 2026-07-13 | €93.06 | €94.54 | €92.64 | €94.32 | 312 |
| 2026-07-10 | €92.54 | €93.62 | €92.54 | €93.62 | 799 |
| 2026-07-09 | €90.76 | €93.61 | €90.42 | €93.61 | 142 |
| 2026-07-08 | €90.62 | €91.37 | €89.89 | €90.54 | 331 |
| 2026-07-07 | €89.36 | €92.23 | €89.03 | €90.69 | 636 |
| 2026-07-06 | €91.07 | €91.22 | €87.86 | €87.86 | 550 |
| 2026-07-03 | €91.22 | €91.22 | €89.76 | €91.16 | 106 |
| 2026-07-02 | €90.40 | €91.71 | €90.40 | €91.71 | 571 |
| 2026-07-01 | €89.74 | €90.43 | €89.27 | €89.32 | 784 |
| 2026-06-30 | €91.02 | €91.53 | €89.73 | €89.73 | 307 |
| 2026-06-29 | €91.62 | €91.86 | €90.53 | €90.53 | 687 |
| 2026-06-26 | €90.56 | €91.88 | €90.12 | €91.88 | 724 |
| 2026-06-25 | €90.93 | €91.52 | €90.18 | €90.74 | 618 |
| 2026-06-24 | €88.87 | €91.05 | €88.73 | €91.05 | 0 |
| 2026-06-23 | €87.97 | €88.05 | €87.40 | €87.97 | 303 |
| 2026-06-22 | €87.38 | €88.62 | €87.31 | €88.62 | 132 |
| 2026-06-19 | €87.83 | €87.83 | €86.90 | €87.49 | 38 |
| 2026-06-18 | €86.85 | €87.36 | €86.85 | €87.36 | 132 |
| 2026-06-17 | €87.35 | €87.37 | €86.64 | €87.29 | 72 |
| 2026-06-16 | €87.70 | €88.04 | €87.29 | €87.55 | 132 |
| 2026-06-15 | €89.15 | €89.29 | €88.27 | €88.43 | 223 |
| 2026-06-12 | €88.27 | €88.96 | €88.14 | €88.65 | 246 |
| 2026-06-11 | €85.01 | €88.23 | €85.01 | €87.95 | 121 |
| 2026-06-10 | €84.22 | €86.10 | €84.01 | €86.10 | 0 |
| 2026-06-09 | €82.32 | €84.49 | €82.19 | €84.49 | 1 |
| 2026-06-08 | €82.80 | €82.84 | €82.04 | €82.39 | 314 |
| 2026-06-05 | €81.32 | €82.84 | €81.17 | €82.84 | 0 |
| 2026-06-04 | €82.97 | €83.76 | €82.26 | €82.26 | 662 |
| 2026-06-03 | €82.28 | €84.50 | €82.28 | €83.48 | 235 |
| 2026-06-02 | €82.74 | €83.16 | €82.57 | €83.16 | 0 |
| 2026-06-01 | €85.16 | €85.16 | €82.46 | €82.46 | 273 |
| 2026-05-29 | €86.47 | €86.55 | €84.94 | €84.94 | 0 |
| 2026-05-28 | €87.94 | €87.94 | €86.79 | €87.01 | 132 |
| 2026-05-27 | €87.16 | €88.22 | €87.16 | €88.22 | 1 |
| 2026-05-26 | €88.50 | €89.26 | €87.64 | €87.64 | 169 |
| 2026-05-25 | €89.13 | €89.13 | €87.93 | €88.39 | 150 |
| 2026-05-22 | €90.01 | €90.14 | €88.93 | €88.93 | 264 |
| 2026-05-21 | €91.40 | €91.68 | €90.51 | €90.51 | 41 |
| 2026-05-20 | €91.53 | €92.05 | €91.42 | €92.05 | 0 |
| 2026-05-19 | €91.19 | €92.18 | €90.96 | €92.18 | 39 |
| 2026-05-18 | €91.32 | €91.68 | €91.15 | €91.68 | 136 |
| 2026-05-15 | €91.29 | €91.46 | €90.63 | €91.46 | 148 |
| 2026-05-14 | €92.18 | €92.18 | €92.18 | €92.18 | 0 |
| 2026-05-13 | €90.72 | €92.18 | €90.60 | €92.18 | 0 |
| 2026-05-12 | €89.85 | €90.82 | €89.60 | €90.82 | 2 |
| 2026-05-11 | €88.51 | €90.55 | €88.51 | €90.55 | 120 |
| 2026-05-08 | €89.01 | €89.24 | €88.84 | €89.24 | 0 |
| 2026-05-07 | €90.55 | €90.55 | €88.97 | €88.97 | 0 |
| 2026-05-06 | €89.08 | €90.43 | €88.85 | €90.43 | 0 |
| 2026-05-05 | €89.88 | €89.90 | €89.33 | €89.33 | 0 |
| 2026-05-04 | €90.11 | €90.66 | €90.11 | €90.11 | 0 |
| 2026-04-30 | €89.63 | €89.91 | €89.48 | €89.48 | 75 |
| 2026-04-29 | €87.49 | €91.03 | €86.42 | €91.03 | 1,338 |
| 2026-04-28 | €83.77 | €83.96 | €82.77 | €82.77 | 2 |
| 2026-04-27 | €83.78 | €84.30 | €83.20 | €84.04 | 13 |
| 2026-04-24 | €84.96 | €84.96 | €83.94 | €84.33 | 232 |
| 2026-04-23 | €84.62 | €85.61 | €84.62 | €85.39 | 0 |
| 2026-04-22 | €82.95 | €84.56 | €82.95 | €84.56 | 126 |
| 2026-04-21 | €83.99 | €84.14 | €82.92 | €82.92 | 0 |
| 2026-04-20 | €84.16 | €84.70 | €83.98 | €84.40 | 426 |
| 2026-04-17 | €83.59 | €85.33 | €83.25 | €85.33 | 58 |
| 2026-04-16 | €83.29 | €83.71 | €83.29 | €83.71 | 0 |
| 2026-04-15 | €83.51 | €83.57 | €83.17 | €83.39 | 134 |
| 2026-04-14 | €82.51 | €83.75 | €82.47 | €83.75 | 0 |
| 2026-04-13 | €82.65 | €82.92 | €82.05 | €82.05 | 765 |
| 2026-04-10 | €82.81 | €82.81 | €82.11 | €82.18 | 135 |
| 2026-04-09 | €83.20 | €83.20 | €82.45 | €82.45 | 0 |
| 2026-04-08 | €82.93 | €83.57 | €82.50 | €82.50 | 150 |
| 2026-04-07 | €80.85 | €82.00 | €80.85 | €81.36 | 291 |
| 2026-04-02 | €77.56 | €78.80 | €76.71 | €78.80 | 193 |
| 2026-04-01 | €77.96 | €78.15 | €77.50 | €78.15 | 239 |
| 2026-03-31 | €76.30 | €76.64 | €76.29 | €76.49 | 0 |
| 2026-03-30 | €75.91 | €76.12 | €75.33 | €76.12 | 346 |
| 2026-03-27 | €79.51 | €79.51 | €75.76 | €75.76 | 344 |
| 2026-03-26 | €79.93 | €79.94 | €79.06 | €79.06 | 139 |
| 2026-03-25 | €79.85 | €80.43 | €79.69 | €80.43 | 2 |
| 2026-03-24 | €81.42 | €81.42 | €79.81 | €79.82 | 137 |
| 2026-03-23 | €79.85 | €81.34 | €79.85 | €81.34 | 14 |
| 2026-03-20 | €82.35 | €83.04 | €81.10 | €81.10 | 209 |
| 2026-03-19 | €80.48 | €82.02 | €79.87 | €82.02 | 100 |
| 2026-03-18 | €84.52 | €84.52 | €82.59 | €82.85 | 425 |
| 2026-03-17 | €84.64 | €85.45 | €84.64 | €84.89 | 61 |
| 2026-03-16 | €87.26 | €87.26 | €86.21 | €86.21 | 277 |
| 2026-03-13 | €87.40 | €87.40 | €87.02 | €87.30 | 246 |
| 2026-03-12 | €87.47 | €88.34 | €87.16 | €87.34 | 137 |
| 2026-03-11 | €86.49 | €86.80 | €86.22 | €86.80 | 137 |
| 2026-03-10 | €85.25 | €85.96 | €85.25 | €85.85 | 274 |
| 2026-03-09 | €83.76 | €84.66 | €83.62 | €84.22 | 991 |
| 2026-03-06 | €84.81 | €84.86 | €83.12 | €84.32 | 426 |
| 2026-03-05 | €83.13 | €84.89 | €83.13 | €84.89 | 137 |
| 2026-03-04 | €82.77 | €83.98 | €82.69 | €83.98 | 269 |
| 2026-03-03 | €82.20 | €82.29 | €81.44 | €82.29 | 137 |
| 2026-03-02 | €82.35 | €82.45 | €81.09 | €82.13 | 137 |
| 2026-02-27 | €82.23 | €82.89 | €81.77 | €82.89 | 387 |
| 2026-02-26 | €82.83 | €83.85 | €82.48 | €83.76 | 128 |
| 2026-02-25 | €81.45 | €83.17 | €81.45 | €82.33 | 185 |
| 2026-02-24 | €80.61 | €80.78 | €80.28 | €80.48 | 274 |
| 2026-02-23 | €81.87 | €82.27 | €79.97 | €79.97 | 206 |
| 2026-02-20 | €81.27 | €81.82 | €80.91 | €81.22 | 140 |
| 2026-02-19 | €81.10 | €81.31 | €80.66 | €80.66 | 137 |
| 2026-02-18 | €80.59 | €81.44 | €80.13 | €81.44 | 137 |
| 2026-02-17 | €78.97 | €80.43 | €78.97 | €80.43 | 0 |
| 2026-02-16 | €79.66 | €79.66 | €78.98 | €79.50 | 6 |
| 2026-02-13 | €81.08 | €81.33 | €79.86 | €80.42 | 517 |
| 2026-02-12 | €82.63 | €82.63 | €82.63 | €82.63 | 0 |
| 2026-02-11 | €82.38 | €82.63 | €81.80 | €82.63 | 0 |
| 2026-02-10 | €82.40 | €83.43 | €82.40 | €83.43 | 0 |
| 2026-02-09 | €83.59 | €83.59 | €83.02 | €83.02 | 0 |
| 2026-02-06 | €81.13 | €83.10 | €81.13 | €83.10 | 0 |
| 2026-02-05 | €81.97 | €82.21 | €81.35 | €81.35 | 83 |
| 2026-02-04 | €78.88 | €81.88 | €78.88 | €81.88 | 425 |
| 2026-02-03 | €77.72 | €79.11 | €77.61 | €79.11 | 0 |
| 2026-02-02 | €77.38 | €77.77 | €77.37 | €77.61 | 299 |
| 2026-01-30 | €78.35 | €78.40 | €76.77 | €76.77 | 0 |
| 2026-01-29 | €79.04 | €81.44 | €78.55 | €79.10 | 822 |
| 2026-01-28 | €79.25 | €86.46 | €79.25 | €81.65 | 274 |
| 2026-01-27 | €81.30 | €81.30 | €80.15 | €80.47 | 158 |
| 2026-01-26 | €81.73 | €82.22 | €81.30 | €81.30 | 120 |
| 2026-01-23 | €82.26 | €83.02 | €81.87 | €82.79 | 137 |
| 2026-01-22 | €82.42 | €83.23 | €82.18 | €82.89 | 359 |
| 2026-01-21 | €79.86 | €80.43 | €79.75 | €80.43 | 139 |
| 2026-01-20 | €78.51 | €79.45 | €77.63 | €79.45 | 301 |
| 2026-01-19 | €79.34 | €79.34 | €78.63 | €78.63 | 0 |
| 2026-01-16 | €80.31 | €80.43 | €80.01 | €80.05 | 23 |
| 2026-01-15 | €78.40 | €80.41 | €78.33 | €80.41 | 148 |
| 2026-01-14 | €77.42 | €79.07 | €77.23 | €78.32 | 93 |
| 2026-01-13 | €76.88 | €77.42 | €76.53 | €77.12 | 42 |
| 2026-01-12 | €75.67 | €76.93 | €75.43 | €76.93 | 0 |
| 2026-01-09 | €75.65 | €75.81 | €75.62 | €75.76 | 0 |
| 2026-01-08 | €74.11 | €75.59 | €73.66 | €75.59 | 100 |
| 2026-01-07 | €76.32 | €76.52 | €74.35 | €74.35 | 0 |
| 2026-01-06 | €73.60 | €76.08 | €73.52 | €76.08 | 100 |
| 2026-01-05 | €71.95 | €73.60 | €71.76 | €73.60 | 393 |
| 2026-01-02 | €71.94 | €72.08 | €71.94 | €71.99 | 0 |
| 2025-12-30 | €72.69 | €72.74 | €72.57 | €72.74 | 27 |
| 2025-12-29 | €72.07 | €73.12 | €72.07 | €73.12 | 67 |
| 2025-12-23 | €73.01 | €73.11 | €71.26 | €71.26 | 116 |
| 2025-12-22 | €75.39 | €75.39 | €74.99 | €75.07 | 138 |
| 2025-12-19 | €75.57 | €75.82 | €75.57 | €75.65 | 142 |
| 2025-12-18 | €72.63 | €76.96 | €72.56 | €76.96 | 605 |
| 2025-12-17 | €72.65 | €72.86 | €71.93 | €72.59 | 173 |
| 2025-12-16 | €71.99 | €73.05 | €71.99 | €73.05 | 2 |
| 2025-12-15 | €72.57 | €73.46 | €72.54 | €72.54 | 142 |
| 2025-12-12 | €72.24 | €73.10 | €72.24 | €72.89 | 138 |
| 2025-12-11 | €71.46 | €72.01 | €71.39 | €72.01 | 0 |
| 2025-12-10 | €70.80 | €70.83 | €70.77 | €70.83 | 0 |
| 2025-12-09 | €71.71 | €71.71 | €70.97 | €70.97 | 164 |
| 2025-12-08 | €73.05 | €73.19 | €72.77 | €72.85 | 228 |
| 2025-12-05 | €73.16 | €73.81 | €73.02 | €73.81 | 1,104 |
| 2025-12-04 | €74.55 | €75.11 | €73.97 | €73.97 | 25 |
| 2025-12-03 | €73.23 | €73.92 | €73.01 | €73.92 | 138 |
| 2025-12-02 | €73.19 | €73.40 | €72.61 | €73.02 | 237 |
| 2025-12-01 | €74.61 | €74.61 | €73.81 | €73.81 | 55 |
| 2025-11-28 | €74.80 | €75.18 | €74.80 | €75.10 | 0 |
| 2025-11-27 | €74.76 | €75.15 | €74.36 | €74.66 | 302 |
| 2025-11-26 | €74.03 | €74.74 | €73.93 | €74.74 | 0 |
| 2025-11-25 | €72.18 | €73.53 | €72.11 | €73.53 | 138 |
| 2025-11-24 | €74.15 | €74.15 | €72.16 | €72.57 | 233 |
| 2025-11-21 | €71.93 | €73.59 | €71.93 | €73.59 | 81 |
| 2025-11-20 | €72.79 | €73.40 | €72.47 | €73.40 | 276 |
| 2025-11-19 | €71.96 | €72.93 | €71.96 | €72.93 | 153 |
| 2025-11-18 | €72.14 | €72.23 | €71.38 | €71.89 | 129 |
| 2025-11-17 | €73.10 | €74.48 | €72.89 | €73.35 | 288 |
| 2025-11-14 | €73.75 | €73.99 | €72.63 | €72.63 | 400 |
| 2025-11-13 | €75.76 | €75.76 | €75.76 | €75.76 | 0 |
| 2025-11-12 | €74.50 | €75.93 | €74.50 | €75.76 | 0 |
| 2025-11-11 | €73.33 | €74.49 | €72.99 | €74.49 | 0 |
| 2025-11-10 | €73.62 | €74.05 | €73.11 | €73.11 | 0 |
| 2025-11-07 | €71.41 | €71.41 | €71.06 | €71.20 | 0 |
| 2025-11-06 | €71.28 | €72.08 | €71.13 | €71.13 | 76 |
| 2025-11-05 | €69.53 | €70.08 | €69.31 | €70.08 | 226 |
| 2025-11-04 | €70.05 | €70.67 | €69.38 | €69.38 | 276 |
| 2025-11-03 | €70.28 | €70.57 | €70.12 | €70.57 | 33 |
| 2025-10-31 | €72.14 | €72.14 | €70.63 | €70.63 | 0 |
| 2025-10-30 | €72.23 | €73.70 | €69.03 | €73.70 | 1,098 |
| 2025-10-29 | €73.32 | €73.32 | €72.15 | €72.78 | 138 |
| 2025-10-28 | €74.82 | €74.88 | €74.34 | €74.88 | 276 |
| 2025-10-27 | €74.30 | €74.76 | €73.91 | €74.65 | 149 |
| 2025-10-24 | €73.73 | €74.10 | €73.54 | €74.10 | 0 |
| 2025-10-23 | €73.95 | €73.95 | €72.16 | €73.82 | 0 |
| 2025-10-22 | €74.00 | €74.00 | €73.70 | €73.92 | 3 |
| 2025-10-21 | €72.73 | €73.88 | €72.52 | €73.88 | 238 |
| 2025-10-20 | €73.18 | €73.76 | €73.08 | €73.08 | 0 |
| 2025-10-17 | €71.64 | €73.03 | €71.03 | €73.03 | 218 |
| 2025-10-16 | €71.12 | €72.41 | €70.83 | €72.41 | 278 |
| 2025-10-15 | €70.09 | €71.14 | €69.72 | €71.14 | 195 |
| 2025-10-14 | €68.77 | €69.39 | €68.57 | €69.39 | 4 |
| 2025-10-13 | €68.31 | €68.88 | €68.16 | €68.88 | 126 |
| 2025-10-10 | €69.05 | €69.95 | €68.61 | €68.61 | 138 |
| 2025-10-09 | €68.98 | €69.25 | €68.64 | €69.15 | 335 |