| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $83.19 | $109.23 | $82.01 | $103.25 | 1,155,528,200 |
2025 | $88.09 | $113.64 | $73.04 | $83.18 | 2,527,961,700 |
2024 | $89.51 | $99.42 | $67.74 | $87.81 | 2,721,727,700 |
2023 | $92.37 | $106.60 | $83.20 | $90.04 | 1,640,338,100 |
2022 | $104.50 | $105.69 | $62.11 | $91.12 | 2,201,729,500 |
2021 | $95.02 | $112.41 | $84.66 | $104.95 | 1,536,130,400 |
2020 | $76.20 | $94.56 | $43.46 | $94.42 | 2,437,613,000 |
2019 | $54.05 | $85.48 | $52.12 | $76.03 | 2,015,168,300 |
2018 | $48.07 | $58.24 | $39.72 | $54.66 | 2,818,289,200 |
2017 | $45.54 | $53.29 | $43.39 | $47.64 | 2,333,269,200 |
2016 | $47.16 | $49.62 | $41.22 | $45.22 | 2,343,655,900 |
2015 | $32.65 | $51.19 | $31.23 | $48.17 | 2,179,385,800 |
2014 | $31.04 | $33.47 | $27.01 | $32.62 | 2,407,397,400 |
2013 | $21.70 | $32.80 | $20.88 | $31.16 | 2,360,002,400 |
2012 | $18.63 | $24.65 | $17.11 | $21.32 | 3,912,059,800 |
2011 | $12.92 | $18.49 | $12.22 | $18.29 | 3,793,756,600 |
2010 | $9.27 | $13.18 | $8.45 | $12.77 | 4,302,797,400 |
2009 | $3.74 | $9.52 | $3.23 | $9.17 | 6,177,217,800 |
2008 | $8.01 | $8.35 | $2.81 | $3.76 | 7,512,996,800 |
2007 | $14.15 | $14.55 | $7.91 | $8.14 | 6,254,705,200 |
2006 | $12.15 | $15.91 | $11.42 | $14.08 | 3,495,349,200 |
2005 | $12.58 | $12.90 | $8.86 | $11.93 | 3,419,161,800 |
2004 | $6.65 | $12.77 | $6.54 | $12.40 | 3,177,774,000 |
2003 | $4.07 | $6.65 | $3.90 | $6.59 | 3,607,283,200 |
2002 | $3.80 | $5.11 | $3.67 | $4.05 | 4,025,428,000 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.