Starbucks Corp (SBUX) stock
SBUXNasdaqRetail-Eating & Drinking PlacesFiscal year ends September 28
Financials through Q3 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Jul 29, 2026Score 9/3098% above fair value
$103.67−1.84 (-1.74%)
Close on Oct 30, 2026Market cap $118.18BP/E 59.6Yield 2.36%
Price history
Starbucks share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$103.67
-1.74% on the day
52-week range
$77.99 – $110.51
-6.2% from the high
Change over 52 weeks
+24.7%
From $83.15 on Oct 30, 2025
Average volume
7.70M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $105.71 | $106.25 | $102.24 | $103.67 | -1.74% | 14,220,250 |
| Oct 29, 2026 | $105.13 | $105.76 | $103.08 | $105.51 | +2.24% | 11,122,870 |
| Oct 28, 2026 | $103.09 | $104.45 | $102.54 | $103.20 | +0.16% | 7,606,222 |
| Oct 27, 2026 | $102.52 | $103.14 | $101.37 | $103.04 | +0.34% | 5,668,414 |
| Oct 26, 2026 | $101.15 | $103.40 | $101.04 | $102.69 | +1.88% | 6,333,548 |
| Oct 23, 2026 | $101.38 | $102.20 | $100.43 | $100.80 | -1.09% | 5,917,989 |
| Oct 22, 2026 | $99.17 | $102.03 | $98.63 | $101.91 | +2.86% | 9,593,938 |
| Oct 21, 2026 | $98.95 | $99.19 | $97.92 | $99.08 | -0.29% | 5,758,958 |
| Oct 20, 2026 | $98.24 | $100.33 | $98.19 | $99.37 | +1.53% | 8,336,025 |
| Oct 19, 2026 | $97.53 | $98.40 | $96.66 | $97.87 | +0.36% | 7,068,616 |
| Oct 16, 2026 | $97.37 | $97.98 | $96.48 | $97.52 | +0.66% | 9,375,208 |
| Oct 15, 2026 | $94.82 | $97.01 | $94.81 | $96.88 | +3.89% | 15,380,370 |
| Oct 14, 2026 | $92.00 | $93.42 | $91.31 | $93.25 | +1.36% | 6,784,401 |
| Oct 13, 2026 | $92.33 | $92.70 | $90.52 | $92.00 | -0.31% | 9,751,938 |
| Oct 12, 2026 | $91.21 | $92.44 | $90.71 | $92.29 | +1.69% | 10,980,540 |
| Oct 9, 2026 | $93.00 | $93.49 | $90.69 | $90.75 | -2.64% | 12,765,430 |
| Oct 8, 2026 | $93.00 | $94.17 | $87.35 | $93.21 | -0.40% | 30,310,600 |
| Oct 7, 2026 | $96.22 | $96.28 | $93.19 | $93.58 | -2.63% | 9,429,294 |
| Oct 6, 2026 | $94.05 | $96.73 | $93.81 | $96.11 | +1.78% | 6,263,763 |
| Oct 5, 2026 | $94.76 | $95.00 | $93.55 | $94.43 | -0.30% | 8,825,002 |
| Oct 2, 2026 | $95.08 | $95.29 | $94.27 | $94.71 | -0.18% | 6,366,524 |
| Oct 1, 2026 | $94.04 | $94.99 | $93.77 | $94.88 | +0.98% | 5,147,364 |
| Sep 30, 2026 | $95.55 | $95.89 | $93.95 | $93.96 | -1.54% | 5,744,503 |
| Sep 29, 2026 | $95.03 | $95.89 | $94.34 | $95.43 | +0.17% | 6,927,981 |
| Sep 28, 2026 | $94.26 | $96.20 | $93.78 | $95.27 | +0.43% | 7,428,075 |
| Sep 25, 2026 | $94.10 | $94.92 | $93.53 | $94.86 | +1.29% | 7,284,234 |
| Sep 24, 2026 | $93.90 | $94.50 | $92.76 | $93.65 | -0.52% | 7,232,567 |
| Sep 23, 2026 | $95.02 | $95.50 | $93.15 | $94.14 | -1.02% | 8,256,596 |
| Sep 22, 2026 | $95.92 | $96.08 | $94.63 | $95.11 | +0.22% | 8,288,212 |
| Sep 21, 2026 | $95.13 | $96.44 | $93.63 | $94.90 | -0.97% | 7,182,390 |
| Sep 18, 2026 | $96.40 | $96.56 | $95.11 | $95.83 | -0.87% | 13,095,210 |
| Sep 17, 2026 | $98.11 | $98.68 | $96.30 | $96.67 | -0.69% | 6,641,992 |
| Sep 16, 2026 | $97.39 | $98.34 | $96.07 | $97.34 | +0.79% | 9,301,998 |
| Sep 15, 2026 | $98.90 | $98.90 | $96.04 | $96.58 | -2.51% | 6,804,164 |
| Sep 14, 2026 | $98.79 | $99.88 | $98.20 | $99.07 | +0.33% | 5,816,290 |
| Sep 11, 2026 | $100.28 | $100.41 | $98.46 | $98.74 | -0.48% | 5,578,921 |
| Sep 10, 2026 | $100.37 | $101.67 | $98.78 | $99.22 | -0.82% | 6,981,159 |
| Sep 9, 2026 | $100.64 | $101.08 | $99.69 | $100.04 | -1.93% | 5,932,035 |
| Sep 8, 2026 | $104.68 | $104.76 | $101.75 | $102.01 | -2.35% | 6,257,574 |
| Sep 4, 2026 | $105.60 | $106.30 | $104.36 | $104.47 | -1.28% | 4,604,288 |
| Sep 3, 2026 | $107.32 | $107.57 | $105.22 | $105.82 | -0.84% | 4,220,128 |
| Sep 2, 2026 | $106.18 | $107.90 | $105.63 | $106.72 | +0.54% | 5,204,520 |
| Sep 1, 2026 | $106.12 | $107.18 | $105.39 | $106.15 | -0.09% | 4,628,735 |
| Aug 31, 2026 | $107.52 | $107.73 | $106.01 | $106.25 | -1.48% | 7,211,652 |
| Aug 28, 2026 | $107.79 | $108.70 | $107.26 | $107.85 | +0.55% | 4,832,834 |
| Aug 27, 2026 | $108.57 | $108.74 | $106.77 | $107.26 | -1.13% | 6,420,408 |
| Aug 26, 2026 | $106.13 | $108.58 | $105.42 | $108.49 | +2.58% | 6,054,547 |
| Aug 25, 2026 | $106.85 | $107.14 | $105.36 | $105.76 | -1.61% | 5,786,111 |
| Aug 24, 2026 | $107.22 | $107.81 | $105.68 | $107.49 | +0.38% | 6,782,209 |
| Aug 21, 2026 | $104.51 | $107.41 | $103.37 | $107.08 | +2.97% | 5,550,728 |
| Aug 20, 2026 | $104.38 | $105.74 | $102.97 | $103.99 | -0.94% | 7,583,080 |
| Aug 19, 2026 | $106.67 | $108.24 | $104.59 | $104.98 | -0.97% | 6,815,457 |
| Aug 18, 2026 | $109.07 | $109.23 | $105.92 | $106.01 | -1.77% | 5,350,998 |
| Aug 17, 2026 | $106.46 | $108.33 | $106.41 | $107.92 | +0.21% | 5,935,310 |
| Aug 14, 2026 | $107.62 | $108.82 | $107.47 | $107.69 | -0.79% | 3,499,324 |
| Aug 13, 2026 | $109.17 | $110.51 | $108.45 | $108.55 | +0.06% | 5,189,960 |
| Aug 12, 2026 | $106.91 | $108.57 | $105.88 | $108.49 | +1.72% | 3,924,057 |
| Aug 11, 2026 | $104.56 | $106.89 | $104.13 | $106.66 | +1.92% | 5,013,274 |
| Aug 10, 2026 | $105.48 | $105.91 | $104.28 | $104.65 | -0.88% | 4,947,807 |
| Aug 7, 2026 | $104.03 | $106.85 | $103.67 | $105.58 | +0.40% | 6,378,244 |
| Aug 6, 2026 | $106.14 | $106.29 | $103.69 | $105.16 | -0.79% | 6,029,941 |
| Aug 5, 2026 | $105.99 | $106.42 | $104.29 | $106.00 | +0.98% | 7,857,406 |
| Aug 4, 2026 | $103.06 | $105.66 | $101.80 | $104.97 | +1.55% | 9,530,879 |
| Aug 3, 2026 | $107.70 | $108.36 | $103.30 | $103.37 | -1.79% | 8,830,020 |
| Jul 31, 2026 | $106.58 | $108.16 | $104.59 | $105.25 | -0.57% | 12,393,190 |
| Jul 30, 2026 | $107.22 | $108.46 | $103.63 | $105.85 | +1.64% | 23,417,720 |
| Jul 29, 2026 | $103.67 | $104.91 | $103.13 | $104.14 | +1.01% | 12,546,320 |
| Jul 28, 2026 | $105.83 | $106.07 | $102.66 | $103.10 | -0.53% | 7,059,515 |
| Jul 27, 2026 | $103.81 | $105.63 | $103.55 | $103.65 | +0.39% | 5,520,341 |
| Jul 24, 2026 | $103.89 | $105.16 | $103.12 | $103.25 | +0.04% | 6,397,190 |
| Jul 23, 2026 | $102.78 | $103.44 | $101.93 | $103.21 | -0.74% | 6,981,411 |
| Jul 22, 2026 | $104.03 | $105.72 | $102.91 | $103.98 | -0.45% | 5,599,820 |
| Jul 21, 2026 | $105.06 | $105.49 | $103.92 | $104.45 | -0.34% | 5,995,999 |
| Jul 20, 2026 | $105.72 | $106.65 | $103.22 | $104.81 | -0.64% | 6,163,018 |
| Jul 17, 2026 | $108.95 | $109.23 | $105.08 | $105.49 | -2.66% | 7,633,361 |
| Jul 16, 2026 | $106.00 | $108.71 | $105.54 | $108.37 | +3.10% | 6,233,825 |
| Jul 15, 2026 | $106.35 | $107.41 | $104.71 | $105.11 | -1.00% | 4,786,140 |
| Jul 14, 2026 | $107.61 | $108.48 | $106.15 | $106.17 | -1.09% | 5,153,182 |
| Jul 13, 2026 | $106.34 | $108.24 | $105.95 | $107.34 | +1.25% | 6,278,462 |
| Jul 10, 2026 | $106.30 | $107.56 | $105.55 | $106.01 | -0.38% | 4,686,898 |
| Jul 9, 2026 | $103.65 | $107.45 | $103.21 | $106.41 | +2.45% | 7,012,701 |
| Jul 8, 2026 | $104.29 | $104.30 | $101.85 | $103.87 | +0.25% | 7,084,134 |
| Jul 7, 2026 | $103.57 | $105.75 | $102.89 | $103.61 | +1.47% | 5,556,591 |
| Jul 6, 2026 | $103.86 | $104.45 | $100.09 | $102.11 | -2.07% | 7,404,221 |
| Jul 2, 2026 | $104.00 | $105.75 | $103.18 | $104.27 | +0.85% | 7,951,035 |
| Jul 1, 2026 | $102.44 | $103.76 | $101.40 | $103.39 | +1.17% | 7,464,085 |
| Jun 30, 2026 | $103.98 | $104.58 | $102.13 | $102.19 | -1.80% | 7,139,986 |
| Jun 29, 2026 | $104.81 | $104.96 | $103.21 | $104.06 | -0.52% | 6,789,195 |
| Jun 26, 2026 | $103.44 | $104.92 | $102.71 | $104.60 | +1.40% | 17,150,800 |
| Jun 25, 2026 | $103.10 | $104.29 | $102.74 | $103.16 | -0.36% | 6,854,545 |
| Jun 24, 2026 | $101.24 | $104.66 | $101.24 | $103.53 | +2.45% | 6,989,451 |
| Jun 23, 2026 | $100.46 | $101.33 | $99.25 | $101.05 | +0.90% | 6,001,641 |
| Jun 22, 2026 | $100.65 | $101.80 | $99.96 | $100.15 | -0.50% | 5,731,019 |
| Jun 18, 2026 | $100.56 | $101.52 | $99.53 | $100.65 | +0.83% | 10,603,880 |
| Jun 17, 2026 | $100.54 | $101.81 | $98.69 | $99.82 | -1.83% | 6,932,251 |
| Jun 16, 2026 | $101.76 | $102.56 | $100.46 | $101.68 | +0.09% | 6,646,443 |
| Jun 15, 2026 | $103.49 | $103.61 | $101.41 | $101.59 | -1.41% | 7,054,382 |
| Jun 12, 2026 | $102.78 | $103.69 | $101.80 | $103.04 | +0.74% | 5,307,213 |
| Jun 11, 2026 | $98.96 | $102.56 | $98.89 | $102.28 | +3.56% | 10,434,830 |
| Jun 10, 2026 | $97.58 | $99.56 | $96.90 | $98.76 | +1.39% | 8,724,691 |
| Jun 9, 2026 | $95.15 | $98.44 | $94.97 | $97.41 | +2.73% | 10,619,690 |
| Jun 8, 2026 | $94.84 | $95.77 | $94.47 | $94.82 | -0.49% | 7,306,437 |
| Jun 5, 2026 | $94.29 | $95.99 | $93.64 | $95.29 | +1.22% | 7,623,266 |
| Jun 4, 2026 | $97.79 | $98.24 | $93.81 | $94.14 | -1.83% | 7,524,433 |
| Jun 3, 2026 | $95.48 | $98.20 | $95.22 | $95.89 | +0.40% | 8,541,754 |
| Jun 2, 2026 | $95.80 | $97.90 | $95.40 | $95.51 | -1.04% | 9,546,623 |
| Jun 1, 2026 | $98.25 | $98.34 | $95.59 | $96.51 | -2.67% | 8,191,472 |
| May 29, 2026 | $100.50 | $100.91 | $98.58 | $99.16 | -1.58% | 8,207,914 |
| May 28, 2026 | $101.74 | $102.25 | $100.37 | $100.75 | -1.32% | 6,264,681 |
| May 27, 2026 | $101.78 | $102.77 | $100.13 | $102.10 | +0.67% | 8,902,246 |
| May 26, 2026 | $103.08 | $103.97 | $100.80 | $101.42 | -1.64% | 9,099,946 |
| May 22, 2026 | $104.04 | $104.30 | $102.39 | $103.11 | -0.98% | 9,098,319 |
| May 21, 2026 | $105.86 | $106.16 | $103.62 | $104.13 | -2.23% | 8,342,775 |
| May 20, 2026 | $106.38 | $107.46 | $105.41 | $106.50 | +0.11% | 6,632,506 |
| May 19, 2026 | $105.54 | $107.56 | $105.11 | $106.38 | -0.21% | 5,265,844 |
| May 18, 2026 | $106.79 | $108.11 | $105.84 | $106.60 | -0.20% | 6,587,821 |
| May 15, 2026 | $105.75 | $107.88 | $105.00 | $106.82 | +0.39% | 6,463,871 |
| May 14, 2026 | $108.13 | $108.88 | $106.35 | $106.40 | +0.42% | 9,941,371 |
| May 13, 2026 | $106.77 | $108.05 | $105.47 | $105.95 | -0.59% | 8,638,887 |
| May 12, 2026 | $105.57 | $107.16 | $104.34 | $106.58 | +0.79% | 6,365,951 |
| May 11, 2026 | $104.95 | $108.04 | $104.95 | $105.74 | +0.77% | 6,499,528 |
| May 8, 2026 | $104.42 | $105.43 | $104.25 | $104.93 | +0.64% | 4,538,546 |
| May 7, 2026 | $105.95 | $106.10 | $102.94 | $104.26 | -2.05% | 9,179,250 |
| May 6, 2026 | $104.75 | $107.55 | $104.40 | $106.44 | +1.43% | 8,665,661 |
| May 5, 2026 | $104.76 | $106.07 | $104.35 | $104.94 | -0.03% | 6,458,498 |
| May 4, 2026 | $105.80 | $106.68 | $104.69 | $104.97 | -0.88% | 5,487,704 |
| May 1, 2026 | $105.70 | $107.52 | $105.43 | $105.90 | +0.54% | 6,362,296 |
| Apr 30, 2026 | $105.55 | $105.95 | $103.83 | $105.33 | -0.16% | 9,485,881 |
| Apr 29, 2026 | $102.00 | $107.27 | $100.08 | $105.50 | +8.45% | 25,449,230 |
| Apr 28, 2026 | $98.48 | $98.68 | $96.45 | $97.28 | -0.62% | 10,383,470 |
| Apr 27, 2026 | $98.74 | $99.50 | $97.84 | $97.89 | -0.79% | 5,311,589 |
| Apr 24, 2026 | $99.39 | $99.51 | $98.00 | $98.67 | -0.87% | 6,092,518 |
| Apr 23, 2026 | $99.97 | $100.81 | $99.20 | $99.54 | +0.02% | 4,515,702 |
| Apr 22, 2026 | $98.08 | $99.66 | $97.57 | $99.52 | +1.76% | 5,730,091 |
| Apr 21, 2026 | $99.00 | $99.16 | $96.85 | $97.80 | -1.16% | 4,564,231 |
| Apr 20, 2026 | $99.00 | $99.73 | $98.30 | $98.95 | -1.05% | 6,582,155 |
| Apr 17, 2026 | $99.07 | $101.43 | $98.91 | $100.00 | +1.67% | 8,133,714 |
| Apr 16, 2026 | $98.35 | $99.15 | $97.77 | $98.36 | +0.02% | 5,645,538 |
| Apr 15, 2026 | $98.49 | $99.18 | $97.80 | $98.34 | -0.13% | 5,211,617 |
| Apr 14, 2026 | $97.88 | $99.00 | $97.56 | $98.47 | +1.02% | 4,995,494 |
| Apr 13, 2026 | $96.60 | $97.67 | $95.45 | $97.48 | +0.91% | 5,249,224 |
| Apr 10, 2026 | $97.00 | $97.28 | $96.06 | $96.60 | -0.33% | 5,356,390 |
| Apr 9, 2026 | $97.00 | $97.91 | $96.18 | $96.92 | -0.30% | 5,320,471 |
| Apr 8, 2026 | $97.50 | $98.13 | $96.00 | $97.21 | +2.10% | 8,232,317 |
| Apr 7, 2026 | $94.54 | $95.35 | $93.84 | $95.21 | +0.45% | 6,205,592 |
| Apr 6, 2026 | $90.00 | $94.82 | $89.82 | $94.78 | +4.88% | 7,236,735 |
| Apr 2, 2026 | $89.80 | $91.22 | $88.16 | $90.37 | -0.07% | 7,339,983 |
| Apr 1, 2026 | $90.25 | $91.03 | $89.48 | $90.43 | +0.94% | 8,044,547 |
| Mar 31, 2026 | $88.00 | $90.10 | $87.46 | $89.59 | +3.31% | 9,564,175 |
| Mar 30, 2026 | $86.40 | $87.86 | $86.22 | $86.72 | -0.10% | 7,422,124 |
| Mar 27, 2026 | $90.75 | $90.95 | $85.60 | $86.81 | -4.83% | 12,433,570 |
| Mar 26, 2026 | $92.31 | $92.76 | $90.73 | $91.22 | -1.60% | 6,133,999 |
| Mar 25, 2026 | $92.33 | $93.53 | $91.87 | $92.70 | +0.78% | 7,007,458 |
| Mar 24, 2026 | $93.31 | $93.59 | $91.79 | $91.98 | -1.97% | 6,262,771 |
| Mar 23, 2026 | $93.81 | $95.02 | $93.59 | $93.83 | +1.38% | 7,438,331 |
| Mar 20, 2026 | $94.97 | $96.35 | $92.22 | $92.55 | -3.42% | 13,961,930 |
| Mar 19, 2026 | $92.15 | $96.26 | $91.59 | $95.83 | +3.42% | 10,524,530 |
| Mar 18, 2026 | $96.19 | $96.93 | $92.56 | $92.66 | -5.03% | 7,598,439 |
| Mar 17, 2026 | $98.45 | $98.78 | $97.43 | $97.57 | -0.26% | 5,382,729 |
| Mar 16, 2026 | $99.23 | $99.90 | $97.38 | $97.82 | -1.34% | 6,871,025 |
| Mar 13, 2026 | $100.64 | $101.22 | $98.86 | $99.15 | -1.03% | 9,400,434 |
| Mar 12, 2026 | $101.02 | $102.44 | $99.89 | $100.18 | -1.24% | 12,248,260 |
| Mar 11, 2026 | $101.00 | $101.69 | $99.66 | $101.44 | +0.66% | 8,821,442 |
| Mar 10, 2026 | $99.37 | $101.14 | $98.26 | $100.77 | +1.00% | 8,005,835 |
| Mar 9, 2026 | $98.25 | $100.38 | $96.82 | $99.77 | +0.79% | 9,376,752 |
| Mar 6, 2026 | $97.07 | $99.22 | $95.56 | $98.99 | +0.30% | 10,826,680 |
| Mar 5, 2026 | $97.12 | $98.93 | $96.94 | $98.69 | +1.59% | 9,611,355 |
| Mar 4, 2026 | $97.35 | $98.18 | $95.85 | $97.15 | +0.49% | 6,233,447 |
| Mar 3, 2026 | $94.92 | $97.09 | $94.40 | $96.68 | -0.08% | 7,197,169 |
| Mar 2, 2026 | $95.71 | $97.11 | $95.50 | $96.76 | -1.29% | 7,250,931 |
| Feb 27, 2026 | $96.40 | $98.43 | $96.11 | $98.02 | -0.06% | 7,286,909 |
| Feb 26, 2026 | $98.37 | $99.80 | $97.84 | $98.08 | +0.15% | 6,246,149 |
| Feb 25, 2026 | $97.27 | $98.20 | $95.90 | $97.93 | +1.47% | 6,294,091 |
| Feb 24, 2026 | $94.82 | $96.74 | $94.01 | $96.51 | +1.83% | 6,537,568 |
| Feb 23, 2026 | $96.14 | $97.18 | $93.55 | $94.78 | -2.78% | 7,696,741 |
| Feb 20, 2026 | $95.21 | $97.78 | $94.90 | $97.49 | +1.76% | 8,788,324 |
| Feb 19, 2026 | $95.38 | $95.94 | $94.76 | $95.80 | +0.04% | 5,676,669 |
| Feb 18, 2026 | $95.04 | $96.66 | $94.26 | $95.76 | +0.39% | 6,068,093 |
| Feb 17, 2026 | $94.90 | $95.51 | $93.62 | $95.39 | +1.71% | 8,660,011 |
| Feb 13, 2026 | $95.86 | $96.92 | $93.60 | $93.79 | -3.07% | 8,948,975 |
| Feb 12, 2026 | $100.00 | $101.20 | $96.44 | $96.76 | -2.38% | 9,537,312 |
| Feb 11, 2026 | $97.74 | $99.32 | $97.33 | $99.12 | +1.63% | 6,949,061 |
| Feb 10, 2026 | $98.98 | $99.67 | $97.45 | $97.53 | -1.46% | 8,543,452 |
| Feb 9, 2026 | $99.03 | $99.98 | $98.26 | $98.98 | -0.47% | 7,150,627 |
| Feb 6, 2026 | $96.30 | $99.58 | $96.00 | $99.45 | +3.52% | 8,067,081 |
| Feb 5, 2026 | $96.86 | $97.45 | $95.36 | $96.07 | -0.93% | 6,776,686 |
| Feb 4, 2026 | $93.72 | $97.11 | $93.52 | $96.97 | +4.22% | 9,077,080 |
| Feb 3, 2026 | $91.62 | $94.40 | $91.29 | $93.04 | +1.47% | 8,361,300 |
| Feb 2, 2026 | $91.85 | $92.61 | $90.62 | $91.69 | -0.28% | 8,675,102 |
| Jan 30, 2026 | $92.72 | $93.21 | $91.00 | $91.95 | -2.06% | 10,747,970 |
| Jan 29, 2026 | $96.76 | $96.90 | $92.61 | $93.88 | -1.35% | 16,602,870 |
| Jan 28, 2026 | $102.30 | $104.82 | $95.10 | $95.16 | -0.59% | 25,961,580 |
| Jan 27, 2026 | $95.77 | $96.65 | $95.24 | $95.72 | -0.63% | 16,403,590 |
| Jan 26, 2026 | $97.21 | $97.97 | $95.79 | $96.33 | -1.32% | 14,106,670 |
| Jan 23, 2026 | $97.10 | $97.89 | $95.76 | $97.62 | +1.87% | 11,759,840 |
| Jan 22, 2026 | $96.47 | $97.80 | $94.86 | $95.83 | -0.62% | 14,150,760 |
| Jan 21, 2026 | $93.82 | $96.52 | $93.73 | $96.43 | +2.96% | 17,118,140 |
| Jan 20, 2026 | $91.76 | $93.81 | $90.78 | $93.66 | +0.72% | 13,555,210 |
| Jan 16, 2026 | $93.36 | $93.67 | $92.22 | $92.99 | -0.31% | 8,958,234 |
| Jan 15, 2026 | $92.07 | $94.17 | $91.64 | $93.28 | +2.34% | 10,001,670 |
| Jan 14, 2026 | $90.26 | $91.52 | $90.15 | $91.15 | +0.65% | 8,373,230 |
| Jan 13, 2026 | $89.69 | $90.60 | $89.47 | $90.56 | +0.67% | 5,561,860 |
| Jan 12, 2026 | $88.40 | $90.23 | $87.60 | $89.96 | +1.22% | 7,289,488 |
| Jan 9, 2026 | $88.35 | $89.10 | $86.79 | $88.88 | +0.79% | 7,593,162 |
| Jan 8, 2026 | $85.86 | $89.29 | $85.61 | $88.18 | +1.72% | 8,140,135 |
| Jan 7, 2026 | $89.02 | $89.38 | $86.47 | $86.69 | -3.10% | 9,546,961 |
| Jan 6, 2026 | $86.56 | $90.64 | $86.36 | $89.46 | +3.35% | 11,351,100 |
| Jan 5, 2026 | $83.50 | $87.25 | $83.40 | $86.56 | +3.08% | 9,894,301 |
| Jan 2, 2026 | $84.22 | $84.96 | $83.02 | $83.97 | -0.29% | 11,334,890 |
| Dec 31, 2025 | $85.11 | $85.18 | $84.12 | $84.21 | -1.22% | 5,293,385 |
| Dec 30, 2025 | $85.24 | $85.75 | $85.05 | $85.25 | -0.37% | 4,540,473 |
| Dec 29, 2025 | $85.12 | $86.79 | $84.98 | $85.57 | +0.58% | 5,352,446 |
| Dec 26, 2025 | $84.58 | $85.16 | $84.42 | $85.08 | +0.60% | 5,046,220 |
| Dec 24, 2025 | $83.84 | $84.62 | $83.47 | $84.57 | +0.85% | 3,462,748 |
| Dec 23, 2025 | $86.02 | $86.14 | $83.38 | $83.86 | -2.68% | 9,511,322 |
| Dec 22, 2025 | $88.16 | $88.62 | $86.04 | $86.17 | -2.45% | 7,161,621 |
| Dec 19, 2025 | $89.22 | $89.26 | $88.25 | $88.33 | -1.22% | 16,986,660 |
| Dec 18, 2025 | $87.69 | $90.58 | $87.30 | $89.42 | +4.94% | 16,466,100 |
| Dec 17, 2025 | $84.57 | $85.83 | $84.50 | $85.21 | +0.15% | 7,947,026 |
| Dec 16, 2025 | $85.64 | $86.54 | $84.72 | $85.08 | -0.37% | 7,481,392 |
| Dec 15, 2025 | $86.00 | $87.56 | $84.66 | $85.40 | +0.06% | 11,718,590 |
| Dec 12, 2025 | $85.11 | $85.93 | $84.86 | $85.35 | +0.72% | 9,071,499 |
| Dec 11, 2025 | $84.22 | $85.00 | $83.74 | $84.74 | +1.06% | 6,893,969 |
| Dec 10, 2025 | $82.21 | $84.00 | $81.97 | $83.85 | +1.91% | 10,539,600 |
| Dec 9, 2025 | $83.32 | $83.33 | $82.02 | $82.28 | -1.35% | 10,322,880 |
| Dec 8, 2025 | $85.13 | $85.50 | $83.14 | $83.41 | -2.01% | 10,277,590 |
| Dec 5, 2025 | $84.91 | $86.51 | $84.80 | $85.12 | +0.14% | 9,402,927 |
| Dec 4, 2025 | $87.30 | $87.87 | $84.75 | $85.00 | -2.42% | 10,555,100 |
| Dec 3, 2025 | $85.03 | $87.50 | $84.97 | $87.11 | +2.24% | 9,303,938 |
| Dec 2, 2025 | $85.03 | $86.00 | $84.22 | $85.20 | +0.34% | 9,001,910 |
| Dec 1, 2025 | $86.21 | $86.50 | $84.77 | $84.91 | -2.53% | 8,752,137 |
| Nov 28, 2025 | $87.03 | $87.28 | $86.40 | $87.11 | +0.47% | 3,677,642 |
| Nov 26, 2025 | $85.50 | $87.29 | $85.50 | $86.70 | +0.92% | 7,602,581 |
| Nov 25, 2025 | $82.83 | $86.02 | $82.82 | $85.91 | +3.08% | 9,265,302 |
| Nov 24, 2025 | $85.26 | $85.59 | $82.83 | $83.34 | -2.36% | 10,805,830 |
| Nov 21, 2025 | $82.52 | $86.58 | $82.52 | $85.35 | +3.30% | 10,227,670 |
| Nov 20, 2025 | $84.03 | $85.23 | $82.54 | $82.62 | -1.27% | 8,966,338 |
| Nov 19, 2025 | $83.26 | $84.39 | $83.03 | $83.68 | +0.42% | 6,195,147 |
| Nov 18, 2025 | $83.61 | $83.84 | $82.34 | $83.33 | -0.43% | 7,189,392 |
| Nov 17, 2025 | $85.19 | $86.85 | $83.45 | $83.69 | -1.29% | 8,547,244 |
| Nov 14, 2025 | $85.61 | $86.50 | $84.00 | $84.78 | -1.92% | 13,434,610 |
| Nov 13, 2025 | $86.76 | $87.29 | $86.19 | $86.44 | -0.94% | 10,507,680 |
| Nov 12, 2025 | $87.63 | $89.06 | $87.13 | $87.26 | +0.97% | 11,975,820 |
| Nov 11, 2025 | $84.98 | $87.04 | $84.90 | $86.42 | +2.15% | 9,575,823 |
| Nov 10, 2025 | $86.06 | $86.15 | $84.03 | $84.60 | -1.13% | 10,507,560 |
| Nov 7, 2025 | $82.34 | $85.95 | $81.76 | $85.57 | +4.07% | 15,009,920 |
| Nov 6, 2025 | $82.57 | $83.85 | $81.86 | $82.22 | -0.80% | 10,382,800 |
| Nov 5, 2025 | $79.60 | $83.11 | $79.04 | $82.88 | +4.12% | 17,996,240 |
| Nov 4, 2025 | $81.18 | $81.20 | $77.99 | $79.60 | -1.68% | 17,774,640 |
| Nov 3, 2025 | $80.93 | $81.92 | $80.60 | $80.96 | +0.11% | 9,525,082 |
| Oct 31, 2025 | $82.77 | $82.78 | $80.22 | $80.87 | -2.74% | 13,598,050 |
| Oct 30, 2025 | $82.23 | $86.05 | $81.25 | $83.15 | -1.21% | 18,337,520 |
| Oct 29, 2025 | $84.14 | $84.89 | $83.28 | $84.17 | -1.47% | 13,881,660 |
| Oct 28, 2025 | $86.90 | $87.54 | $85.31 | $85.43 | -2.05% | 11,545,600 |
| Oct 27, 2025 | $86.28 | $87.44 | $86.11 | $87.22 | +1.31% | 7,164,584 |
| Oct 24, 2025 | $86.10 | $86.84 | $85.86 | $86.09 | +0.76% | 5,844,597 |
| Oct 23, 2025 | $85.48 | $85.90 | $84.98 | $85.44 | -0.07% | 4,565,508 |
| Oct 22, 2025 | $85.76 | $86.00 | $84.90 | $85.50 | -0.47% | 5,286,258 |
| Oct 21, 2025 | $84.14 | $86.51 | $83.65 | $85.90 | +1.62% | 8,262,493 |
| Oct 20, 2025 | $85.69 | $86.34 | $84.43 | $84.53 | – | 7,679,667 |
Seasonality
SBUX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | 1.9% | -3.2% | 1.6% | -1.1% | -1.1% | 3.9% | 3.5% | -2.7% | 0.8% | 9.0% | -0.7% |
| Months up | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 9 of 9 | 3 of 9 |
| 2026 | 9.2% | 7.3% | -8.6% | 17.6% | -5.3% | 3.1% | 3.0% | 1.5% | -11.6% | 10.3% | ||
| 2025 | 18.0% | 8.1% | -15.3% | -18.4% | 5.6% | 9.1% | -2.7% | -0.4% | -4.1% | -4.4% | 8.5% | -3.3% |
| 2024 | -3.1% | 2.6% | -3.7% | -3.2% | -8.7% | -3.0% | 0.1% | 22.1% | 3.1% | 0.2% | 5.5% | -10.9% |
| 2023 | 10.0% | -6.0% | 2.0% | 9.8% | -14.1% | 1.5% | 2.5% | -3.6% | -6.3% | 1.1% | 8.2% | -3.3% |
| 2022 | -15.9% | -6.2% | -0.9% | -18.0% | 5.9% | -2.7% | 11.0% | -0.3% | 0.2% | 2.8% | 18.7% | -2.9% |
| 2021 | -9.5% | 12.1% | 1.1% | 4.8% | -0.1% | -1.8% | 8.6% | -2.9% | -6.1% | -3.8% | 3.8% | 6.7% |
| 2020 | -3.5% | -7.1% | -16.2% | 16.7% | 2.2% | -5.6% | 4.0% | 11.0% | 1.7% | 1.2% | 13.3% | 9.1% |
| 2019 | 5.8% | 3.6% | 5.8% | 4.5% | -1.6% | 10.2% | 13.0% | 2.4% | -8.4% | -4.4% | 1.5% | 2.9% |
| 2018 | -1.1% | 1.1% | 1.4% | -0.6% | -1.0% | -13.8% | 7.2% | 2.7% | 6.3% | 2.5% | 15.1% | -3.5% |
| 2017 | -0.5% | 3.5% | 2.7% | 2.9% | 6.3% | -8.3% | -7.4% | 2.1% | -2.1% | 2.1% | 6.0% | -0.7% |