NASDAQ : SBUX
Starbucks Corporation — Price history
Consumer Discretionary · Restaurants · United States
Last price 103.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 118.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Starbucks Corporation (SBUX) closed at 104.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 104.41 | 105.06 | 102.29 | 104.4 | 9,917,156 | +0.70% |
| 2026-10-30 | 105.71 | 106.25 | 102.235 | 103.67 | 14,220,252 | -1.74% |
| 2026-10-29 | 105.13 | 105.76 | 103.08 | 105.51 | 11,122,866 | +2.24% |
| 2026-10-28 | 103.09 | 104.45 | 102.541 | 103.2 | 7,606,222 | +0.16% |
| 2026-10-27 | 102.52 | 103.135 | 101.37 | 103.04 | 5,668,414 | +0.34% |
| 2026-10-26 | 101.15 | 103.4 | 101.04 | 102.69 | 6,333,548 | +1.88% |
| 2026-10-23 | 101.375 | 102.2 | 100.428 | 100.8 | 5,917,989 | -1.09% |
| 2026-10-22 | 99.17 | 102.025 | 98.63 | 101.91 | 9,593,938 | +2.86% |
| 2026-10-21 | 98.95 | 99.19 | 97.92 | 99.08 | 5,758,958 | -0.29% |
| 2026-10-20 | 98.24 | 100.33 | 98.19 | 99.37 | 8,336,024 | +1.53% |
| 2026-10-19 | 97.53 | 98.4 | 96.655 | 97.87 | 7,068,616 | +0.36% |
| 2026-10-16 | 97.365 | 97.98 | 96.48 | 97.52 | 9,375,208 | +0.66% |
| 2026-10-15 | 94.82 | 97.01 | 94.805 | 96.88 | 15,380,365 | +3.89% |
| 2026-10-14 | 92 | 93.415 | 91.31 | 93.25 | 6,784,401 | +1.36% |
| 2026-10-13 | 92.33 | 92.7 | 90.52 | 92 | 9,751,938 | -0.31% |
| 2026-10-12 | 91.21 | 92.44 | 90.71 | 92.285 | 10,980,542 | +1.69% |
| 2026-10-09 | 93 | 93.49 | 90.69 | 90.75 | 12,765,429 | -2.64% |
| 2026-10-08 | 93 | 94.17 | 87.35 | 93.21 | 30,310,599 | -0.40% |
| 2026-10-07 | 96.22 | 96.282 | 93.19 | 93.58 | 9,429,294 | -2.63% |
| 2026-10-06 | 94.05 | 96.731 | 93.81 | 96.11 | 6,263,763 | +1.78% |
| 2026-10-05 | 94.76 | 95 | 93.55 | 94.43 | 8,825,002 | -0.30% |
| 2026-10-02 | 95.08 | 95.29 | 94.27 | 94.71 | 6,366,524 | -0.18% |
| 2026-10-01 | 94.04 | 94.985 | 93.77 | 94.88 | 5,147,364 | +0.98% |
| 2026-09-30 | 95.55 | 95.89 | 93.95 | 93.96 | 5,744,503 | -1.54% |
| 2026-09-29 | 95.03 | 95.89 | 94.34 | 95.43 | 6,927,981 | +0.17% |
| 2026-09-28 | 94.26 | 96.195 | 93.78 | 95.27 | 7,428,075 | +0.43% |
| 2026-09-25 | 94.1 | 94.92 | 93.53 | 94.86 | 7,284,234 | +1.29% |
| 2026-09-24 | 93.9 | 94.5 | 92.76 | 93.65 | 7,232,567 | -0.52% |
| 2026-09-23 | 95.02 | 95.5 | 93.15 | 94.14 | 8,256,596 | -1.02% |
| 2026-09-22 | 95.92 | 96.08 | 94.63 | 95.11 | 8,288,212 | +0.22% |
| 2026-09-21 | 95.13 | 96.44 | 93.625 | 94.9 | 7,182,390 | -0.97% |
| 2026-09-18 | 96.4 | 96.56 | 95.11 | 95.83 | 13,095,211 | -0.87% |
| 2026-09-17 | 98.11 | 98.68 | 96.3 | 96.67 | 6,641,992 | -0.69% |
| 2026-09-16 | 97.385 | 98.34 | 96.07 | 97.34 | 9,301,998 | +0.79% |
| 2026-09-15 | 98.9 | 98.9 | 96.04 | 96.58 | 6,804,164 | -2.51% |
| 2026-09-14 | 98.79 | 99.88 | 98.2 | 99.07 | 5,816,290 | +0.33% |
| 2026-09-11 | 100.275 | 100.41 | 98.46 | 98.74 | 5,578,921 | -0.48% |
| 2026-09-10 | 100.37 | 101.67 | 98.78 | 99.22 | 6,981,159 | -0.82% |
| 2026-09-09 | 100.64 | 101.08 | 99.69 | 100.04 | 5,932,035 | -1.93% |
| 2026-09-08 | 104.68 | 104.76 | 101.75 | 102.01 | 6,257,574 | -2.35% |
| 2026-09-04 | 105.6 | 106.3 | 104.36 | 104.47 | 4,604,288 | -1.28% |
| 2026-09-03 | 107.32 | 107.57 | 105.22 | 105.82 | 4,220,128 | -0.84% |
| 2026-09-02 | 106.18 | 107.9 | 105.625 | 106.72 | 5,204,520 | +0.54% |
| 2026-09-01 | 106.12 | 107.18 | 105.385 | 106.15 | 4,628,735 | -0.09% |
| 2026-08-31 | 107.52 | 107.726 | 106.01 | 106.25 | 7,211,652 | -1.48% |
| 2026-08-28 | 107.79 | 108.7 | 107.26 | 107.85 | 4,832,834 | +0.55% |
| 2026-08-27 | 108.57 | 108.74 | 106.77 | 107.26 | 6,420,408 | -1.13% |
| 2026-08-26 | 106.125 | 108.58 | 105.421 | 108.49 | 6,054,547 | +2.58% |
| 2026-08-25 | 106.85 | 107.138 | 105.355 | 105.76 | 5,786,111 | -1.61% |
| 2026-08-24 | 107.22 | 107.81 | 105.68 | 107.49 | 6,782,209 | +0.38% |
| 2026-08-21 | 104.51 | 107.41 | 103.37 | 107.08 | 5,550,728 | +2.97% |
| 2026-08-20 | 104.38 | 105.74 | 102.965 | 103.99 | 7,583,080 | -0.94% |
| 2026-08-19 | 106.67 | 108.24 | 104.59 | 104.98 | 6,815,457 | -0.97% |
| 2026-08-18 | 109.07 | 109.23 | 105.92 | 106.01 | 5,350,998 | -1.77% |
| 2026-08-17 | 106.46 | 108.33 | 106.41 | 107.92 | 5,935,310 | +0.21% |
| 2026-08-14 | 107.62 | 108.818 | 107.468 | 107.69 | 3,499,324 | -0.22% |
| 2026-08-13 | 109.165 | 110.51 | 108.45 | 108.55 | 5,189,960 | +0.06% |
| 2026-08-12 | 106.91 | 108.565 | 105.88 | 108.49 | 3,924,057 | +1.72% |
| 2026-08-11 | 104.56 | 106.89 | 104.13 | 106.66 | 5,013,274 | +1.92% |
| 2026-08-10 | 105.475 | 105.91 | 104.28 | 104.65 | 4,947,807 | -0.88% |
| 2026-08-07 | 104.03 | 106.85 | 103.67 | 105.58 | 6,378,244 | +0.40% |
| 2026-08-06 | 106.14 | 106.285 | 103.691 | 105.16 | 6,029,941 | -0.79% |
| 2026-08-05 | 105.99 | 106.42 | 104.29 | 106 | 7,857,406 | +0.98% |
| 2026-08-04 | 103.06 | 105.66 | 101.8 | 104.97 | 9,530,879 | +1.55% |
| 2026-08-03 | 107.7 | 108.36 | 103.3 | 103.37 | 8,830,020 | -1.79% |
| 2026-07-31 | 106.58 | 108.16 | 104.59 | 105.25 | 12,393,192 | -0.57% |
| 2026-07-30 | 107.215 | 108.46 | 103.63 | 105.85 | 23,417,724 | +1.64% |
| 2026-07-29 | 103.67 | 104.905 | 103.13 | 104.14 | 12,546,322 | +1.01% |
| 2026-07-28 | 105.83 | 106.068 | 102.655 | 103.1 | 7,059,515 | -0.53% |
| 2026-07-27 | 103.81 | 105.63 | 103.55 | 103.65 | 5,520,341 | +0.39% |
| 2026-07-24 | 103.89 | 105.16 | 103.12 | 103.25 | 6,397,190 | +0.04% |
| 2026-07-23 | 102.78 | 103.44 | 101.93 | 103.21 | 6,981,411 | -0.74% |
| 2026-07-22 | 104.03 | 105.72 | 102.91 | 103.98 | 5,599,820 | -0.45% |
| 2026-07-21 | 105.06 | 105.49 | 103.92 | 104.45 | 5,995,999 | -0.34% |
| 2026-07-20 | 105.72 | 106.65 | 103.22 | 104.81 | 6,163,018 | -0.64% |
| 2026-07-17 | 108.95 | 109.23 | 105.083 | 105.49 | 7,633,361 | -2.66% |
| 2026-07-16 | 106 | 108.71 | 105.54 | 108.37 | 6,233,825 | +3.10% |
| 2026-07-15 | 106.35 | 107.41 | 104.705 | 105.11 | 4,786,140 | -1.00% |
| 2026-07-14 | 107.61 | 108.48 | 106.15 | 106.17 | 5,153,182 | -1.09% |
| 2026-07-13 | 106.34 | 108.24 | 105.95 | 107.34 | 6,278,462 | +1.25% |
| 2026-07-10 | 106.3 | 107.56 | 105.55 | 106.01 | 4,686,898 | -0.38% |
| 2026-07-09 | 103.65 | 107.45 | 103.206 | 106.41 | 7,012,701 | +2.45% |
| 2026-07-08 | 104.29 | 104.3 | 101.85 | 103.87 | 7,084,134 | +0.25% |
| 2026-07-07 | 103.57 | 105.75 | 102.885 | 103.61 | 5,556,591 | +1.47% |
| 2026-07-06 | 103.86 | 104.45 | 100.09 | 102.11 | 7,404,221 | -2.07% |
| 2026-07-02 | 104 | 105.75 | 103.18 | 104.27 | 7,951,035 | +0.85% |
| 2026-07-01 | 102.44 | 103.76 | 101.4 | 103.39 | 7,464,085 | +1.17% |
| 2026-06-30 | 103.98 | 104.58 | 102.13 | 102.19 | 7,139,986 | -1.80% |
| 2026-06-29 | 104.81 | 104.96 | 103.21 | 104.06 | 6,789,195 | -0.52% |
| 2026-06-26 | 103.44 | 104.915 | 102.71 | 104.6 | 17,150,799 | +1.40% |
| 2026-06-25 | 103.1 | 104.285 | 102.738 | 103.16 | 6,854,545 | -0.36% |
| 2026-06-24 | 101.24 | 104.66 | 101.24 | 103.53 | 6,989,451 | +2.45% |
| 2026-06-23 | 100.46 | 101.33 | 99.25 | 101.05 | 6,001,641 | +0.90% |
| 2026-06-22 | 100.65 | 101.8 | 99.955 | 100.15 | 5,731,019 | -0.50% |
| 2026-06-18 | 100.555 | 101.515 | 99.53 | 100.65 | 10,603,877 | +0.83% |
| 2026-06-17 | 100.54 | 101.81 | 98.688 | 99.82 | 6,932,251 | -1.83% |
| 2026-06-16 | 101.76 | 102.555 | 100.463 | 101.68 | 6,646,443 | +0.09% |
| 2026-06-15 | 103.485 | 103.613 | 101.405 | 101.59 | 7,054,382 | -1.41% |
| 2026-06-12 | 102.78 | 103.69 | 101.8 | 103.04 | 5,307,213 | +0.74% |
| 2026-06-11 | 98.96 | 102.555 | 98.89 | 102.28 | 10,434,830 | +3.56% |
| 2026-06-10 | 97.58 | 99.56 | 96.9 | 98.76 | 8,724,691 | +1.39% |
| 2026-06-09 | 95.15 | 98.435 | 94.968 | 97.41 | 10,619,689 | +2.73% |
| 2026-06-08 | 94.84 | 95.77 | 94.47 | 94.82 | 7,306,437 | -0.49% |
| 2026-06-05 | 94.29 | 95.99 | 93.64 | 95.29 | 7,623,266 | +1.22% |
| 2026-06-04 | 97.79 | 98.235 | 93.81 | 94.14 | 7,524,433 | -1.83% |
| 2026-06-03 | 95.48 | 98.2 | 95.215 | 95.89 | 8,541,754 | +0.40% |
| 2026-06-02 | 95.8 | 97.9 | 95.4 | 95.51 | 9,546,623 | -1.04% |
| 2026-06-01 | 98.25 | 98.34 | 95.59 | 96.51 | 8,191,471 | -2.67% |
| 2026-05-29 | 100.5 | 100.91 | 98.578 | 99.16 | 8,207,914 | -1.58% |
| 2026-05-28 | 101.74 | 102.25 | 100.37 | 100.75 | 6,264,681 | -1.32% |
| 2026-05-27 | 101.78 | 102.765 | 100.13 | 102.1 | 8,902,246 | +0.67% |
| 2026-05-26 | 103.075 | 103.97 | 100.8 | 101.42 | 9,099,946 | -1.64% |
| 2026-05-22 | 104.04 | 104.3 | 102.39 | 103.11 | 9,098,319 | -0.98% |
| 2026-05-21 | 105.86 | 106.16 | 103.62 | 104.13 | 8,342,775 | -2.23% |
| 2026-05-20 | 106.38 | 107.46 | 105.405 | 106.5 | 6,632,506 | +0.11% |
| 2026-05-19 | 105.54 | 107.555 | 105.11 | 106.38 | 5,265,844 | -0.21% |
| 2026-05-18 | 106.79 | 108.108 | 105.84 | 106.6 | 6,587,821 | -0.20% |
| 2026-05-15 | 105.75 | 107.88 | 105 | 106.815 | 6,463,871 | +0.98% |
| 2026-05-14 | 108.13 | 108.88 | 106.35 | 106.4 | 9,941,371 | +0.42% |
| 2026-05-13 | 106.77 | 108.05 | 105.47 | 105.95 | 8,638,887 | -0.59% |