Starbucks(GB:0QZH)
$107.18-0.76 (-0.70%)
GB:0QZH
Starbucks historical prices
$107.18
At close:-0.76 (-0.70%)
Starbucks (0QZH) Historical Prices
20 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 107.10 | 109.00 | 105.41 | 107.18 | 107.18 | -0.70% | 692 | 0.13 |
| Nov 12, 2026 | 109.80 | 111.25 | 107.86 | 107.94 | 107.94 | -0.58% | 5,502 | 1.09 |
| Nov 11, 2026 | 109.40 | 110.31 | 108.00 | 109.20 | 108.57 | -0.22% | 3,381 | 0.67 |
| Nov 10, 2026 | 108.40 | 110.43 | 106.42 | 109.44 | 108.81 | -0.53% | 1,164 | 0.22 |
| Nov 09, 2026 | 105.80 | 110.15 | 105.02 | 110.02 | 109.39 | +4.24% | 2,991 | 0.58 |
| Nov 06, 2026 | 105.20 | 106.62 | 103.10 | 105.54 | 104.93 | -1.52% | 5,904 | 1.16 |
| Nov 05, 2026 | 109.20 | 111.42 | 106.60 | 107.17 | 106.55 | -0.96% | 4,789 | 0.94 |
| Nov 04, 2026 | 104.60 | 109.11 | 101.70 | 108.21 | 107.59 | +3.66% | 5,474 | 1.08 |
| Nov 03, 2026 | 104.40 | 105.34 | 102.50 | 104.39 | 103.79 | +0.37% | 1,778 | 0.35 |
| Nov 02, 2026 | 103.30 | 105.05 | 102.00 | 104.00 | 103.40 | -0.67% | 2,789 | 0.49 |
| Oct 30, 2026 | 104.60 | 107.50 | 102.20 | 104.70 | 104.10 | -0.03% | 5,773 | 1.02 |
| Oct 29, 2026 | 104.60 | 106.30 | 103.03 | 104.73 | 104.13 | +1.56% | 5,726 | 0.89 |
| Oct 28, 2026 | 102.30 | 104.42 | 101.05 | 103.12 | 102.53 | +0.41% | 3,560 | 0.55 |
| Oct 27, 2026 | 102.30 | 104.00 | 100.75 | 102.70 | 102.11 | +0.35% | 2,670 | 0.40 |
| Oct 26, 2026 | 101.00 | 103.35 | 99.50 | 102.34 | 101.75 | +1.69% | 7,041 | 1.06 |
| Oct 23, 2026 | 101.20 | 102.24 | 99.50 | 100.64 | 100.06 | -0.80% | 2,311 | 0.35 |
| Oct 22, 2026 | 99.10 | 102.01 | 98.42 | 101.45 | 100.86 | +2.81% | 27,394 | 4.41 |
| Oct 21, 2026 | 98.90 | 99.42 | 97.96 | 98.68 | 98.11 | -0.77% | 11,994 | 1.98 |
| Oct 20, 2026 | 98.10 | 100.33 | 97.01 | 99.45 | 98.88 | +1.33% | 7,509 | 1.26 |
| Oct 19, 2026 | 97.60 | 98.40 | 96.01 | 98.15 | 97.58 | +1.32% | 2,667 | 0.44 |
| Oct 16, 2026 | 96.60 | 97.98 | 94.25 | 96.87 | 96.31 | +0.91% | 4,542 | 0.73 |
| Oct 15, 2026 | 93.60 | 96.59 | 92.50 | 96.00 | 95.45 | +3.15% | 5,049 | 0.81 |
| Oct 14, 2026 | 92.00 | 93.50 | 90.00 | 93.07 | 92.53 | +1.08% | 3,089 | 0.48 |
| Oct 13, 2026 | 92.20 | 93.35 | 90.54 | 92.08 | 91.55 | +0.31% | 4,692 | 0.73 |
| Oct 12, 2026 | 91.30 | 92.68 | 90.71 | 91.80 | 91.27 | -0.94% | 8,539 | 1.35 |
| Oct 09, 2026 | 92.60 | 93.66 | 91.06 | 92.67 | 92.14 | +3.47% | 11,771 | 1.90 |
| Oct 08, 2026 | 93.40 | 94.11 | 87.31 | 89.56 | 89.04 | -4.46% | 14,497 | 2.40 |
| Oct 07, 2026 | 96.00 | 96.65 | 93.58 | 93.74 | 93.20 | -2.04% | 2,590 | 0.43 |
| Oct 06, 2026 | 94.50 | 96.60 | 93.55 | 95.69 | 95.14 | +1.08% | 2,148 | 0.36 |
| Oct 05, 2026 | 94.50 | 96.50 | 93.58 | 94.67 | 94.12 | -0.04% | 2,734 | 0.45 |
| Oct 02, 2026 | 95.10 | 96.50 | 94.30 | 94.71 | 94.16 | +0.30% | 2,524 | 0.42 |
| Oct 01, 2026 | 93.60 | 96.20 | 93.00 | 94.43 | 93.89 | -0.85% | 1,549 | 0.25 |
| Sep 30, 2026 | 95.50 | 96.60 | 93.50 | 95.24 | 94.69 | -0.15% | 2,187 | 0.36 |
| Sep 29, 2026 | 95.10 | 95.87 | 94.28 | 95.38 | 94.83 | -0.17% | 2,347 | 0.39 |
| Sep 28, 2026 | 94.90 | 96.04 | 93.69 | 95.54 | 94.99 | +1.28% | 2,991 | 0.49 |
| Sep 25, 2026 | 93.60 | 94.87 | 93.00 | 94.33 | 93.79 | +1.13% | 3,101 | 0.48 |
| Sep 24, 2026 | 94.10 | 95.86 | 92.55 | 93.28 | 92.74 | -0.87% | 6,351 | 1.00 |
| Sep 23, 2026 | 95.30 | 96.04 | 93.57 | 94.10 | 93.56 | -1.05% | 8,789 | 1.41 |
| Sep 22, 2026 | 95.10 | 97.78 | 93.84 | 95.10 | 94.55 | +0.58% | 4,007 | 0.65 |
| Sep 21, 2026 | 95.70 | 96.44 | 93.62 | 94.55 | 94.00 | -0.77% | 10,520 | 1.74 |
| Sep 18, 2026 | 97.20 | 97.40 | 95.20 | 95.28 | 94.73 | -2.18% | 4,323 | 0.72 |
| Sep 17, 2026 | 97.60 | 98.80 | 96.38 | 97.40 | 96.84 | -0.21% | 4,080 | 0.68 |
| Sep 16, 2026 | 96.40 | 98.33 | 95.73 | 97.61 | 97.05 | +1.30% | 16,343 | 2.85 |
| Sep 15, 2026 | 98.90 | 99.73 | 96.06 | 96.36 | 95.80 | -2.69% | 5,220 | 0.92 |
| Sep 14, 2026 | 98.50 | 99.88 | 98.00 | 99.02 | 98.45 | +0.23% | 3,664 | 0.65 |
| Sep 11, 2026 | 99.50 | 100.55 | 98.50 | 98.79 | 98.22 | -0.81% | 1,426 | 0.25 |
| Sep 10, 2026 | 100.60 | 101.87 | 98.50 | 99.60 | 99.03 | -1.44% | 13,838 | 2.50 |
| Sep 09, 2026 | 101.60 | 102.00 | 99.72 | 101.05 | 100.47 | -1.01% | 2,746 | 0.49 |
| Sep 08, 2026 | 104.00 | 105.31 | 101.98 | 102.08 | 101.49 | -2.98% | 3,071 | 0.55 |
| Sep 07, 2026 | 105.22 | 105.22 | 105.22 | 105.22 | 104.61 | 0.00% | 0 | 0.00 |
