Starbucks Corporation (SBUX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +4.4% vs the 50-day and +3.9% vs the 200-day average, 5.7% below the 52-week high and +34.8% off the 52-week low; a death cross printed 5 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Starbucks Corporation trades 4.4% above its 50-day and 3.9% above its 200-day moving average. (as of 2026-10-30)

Starbucks roasts, markets and sells coffee and related drinks through company-run and licensed stores worldwide, alongside packaged and ready-to-drink products sold through grocery and foodservice channels. It reports results across North America, International and Channel Development segments, with menus extending into food items such as pastries and sandwiches.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SBUX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	105.71	106.25	102.23	103.67	-1.74%	14,211,601
2026-10-29	105.13	105.76	103.08	105.51	+2.24%	11,122,900
2026-10-28	103.09	104.45	102.54	103.20	+0.16%	7,601,600
2026-10-27	102.52	103.14	101.37	103.04	+0.34%	5,667,300
2026-10-26	101.15	103.40	101.04	102.69	+1.88%	6,332,300
2026-10-23	101.38	102.20	100.43	100.80	-1.09%	5,917,900
2026-10-22	99.17	102.03	98.63	101.91	+2.86%	9,589,700
2026-10-21	98.95	99.19	97.92	99.08	-0.29%	5,758,400
2026-10-20	98.24	100.33	98.19	99.37	+1.53%	8,333,200
2026-10-19	97.53	98.40	96.66	97.87	+0.36%	7,067,800
2026-10-16	97.37	97.98	96.48	97.52	+0.66%	9,373,600
2026-10-15	94.82	97.01	94.81	96.88	+3.89%	15,377,700
2026-10-14	92.00	93.42	91.31	93.25	+1.36%	6,784,400
2026-10-13	92.33	92.70	90.52	92.00	-0.31%	9,750,400
2026-10-12	91.21	92.44	90.71	92.29	+1.70%	10,975,200
2026-10-09	93.00	93.49	90.69	90.75	-2.64%	12,763,400
2026-10-08	93.00	94.17	87.35	93.21	-0.40%	30,310,600
2026-10-07	96.22	96.28	93.19	93.58	-2.63%	9,423,700
2026-10-06	94.05	96.73	93.81	96.11	+1.78%	6,261,400
2026-10-05	94.76	95.00	93.55	94.43	-0.30%	8,822,700
2026-10-02	95.08	95.29	94.27	94.71	-0.18%	6,366,300
2026-10-01	94.04	94.99	93.77	94.88	+0.98%	5,146,300
2026-09-30	95.55	95.89	93.95	93.96	-1.54%	5,744,500
2026-09-29	95.03	95.89	94.34	95.43	+0.17%	6,927,100
2026-09-28	94.26	96.20	93.78	95.27	+0.43%	7,418,900
2026-09-25	94.10	94.92	93.53	94.86	+1.29%	7,282,400
2026-09-24	93.90	94.50	92.76	93.65	-0.52%	7,230,500
2026-09-23	95.02	95.50	93.15	94.14	-1.02%	8,252,400
2026-09-22	95.92	96.08	94.63	95.11	+0.22%	8,284,200
2026-09-21	95.13	96.44	93.63	94.90	-0.97%	7,181,200
2026-09-18	96.40	96.56	95.11	95.83	-0.87%	13,095,200
2026-09-17	98.11	98.68	96.30	96.67	-0.69%	6,640,300
2026-09-16	97.39	98.34	96.07	97.34	+0.79%	9,300,900
2026-09-15	98.90	98.90	96.04	96.58	-2.51%	6,798,600
2026-09-14	98.79	99.88	98.20	99.07	+0.33%	5,814,700
2026-09-11	100.28	100.41	98.46	98.74	-0.48%	5,570,200
2026-09-10	100.37	101.67	98.78	99.22	-0.82%	6,980,100
2026-09-09	100.64	101.08	99.69	100.04	-1.93%	5,929,100
2026-09-08	104.68	104.76	101.75	102.01	-2.35%	6,257,600
2026-09-04	105.60	106.30	104.36	104.47	-1.28%	4,600,800
2026-09-03	107.32	107.57	105.22	105.82	-0.84%	4,217,700
2026-09-02	106.18	107.90	105.63	106.72	+0.54%	5,204,200
2026-09-01	106.12	107.18	105.39	106.15	-0.09%	4,628,400
2026-08-31	107.52	107.73	106.01	106.25	-1.48%	7,211,300
2026-08-28	107.79	108.70	107.26	107.85	+0.55%	4,832,200
2026-08-27	108.57	108.74	106.77	107.26	-1.13%	6,418,200
2026-08-26	106.13	108.58	105.42	108.49	+2.58%	6,049,100
2026-08-25	106.85	107.14	105.36	105.76	-1.61%	5,785,200
2026-08-24	107.22	107.81	105.68	107.49	+0.38%	6,781,200
2026-08-21	104.51	107.41	103.37	107.08	+2.97%	5,550,000
2026-08-20	104.38	105.74	102.97	103.99	-0.94%	7,583,100
2026-08-19	106.67	108.24	104.59	104.98	-0.97%	6,815,500
2026-08-18	109.07	109.23	105.92	106.01	-1.77%	5,351,000
2026-08-17	106.46	108.33	106.41	107.92	+0.21%	5,935,300
2026-08-14	107.62	108.82	107.47	107.69	-0.79%	3,499,100
2026-08-13	109.17	110.51	108.45	108.55	+0.06%	5,190,000
2026-08-12	106.91	108.57	105.88	108.49	+1.72%	3,924,100
2026-08-11	104.56	106.89	104.13	106.66	+1.92%	5,013,300
2026-08-10	105.48	105.91	104.28	104.65	-0.88%	4,947,400
2026-08-07	104.03	106.85	103.67	105.58	+0.40%	6,378,200
2026-08-06	106.14	106.29	103.69	105.16	-0.79%	6,029,500
2026-08-05	105.99	106.42	104.29	106.00	+0.98%	7,857,400
2026-08-04	103.06	105.66	101.80	104.97	+1.55%	9,530,900
2026-08-03	107.70	108.36	103.30	103.37	-1.79%	8,830,000
2026-07-31	106.58	108.16	104.59	105.25	-0.57%	12,393,200
2026-07-30	107.22	108.46	103.63	105.85	+1.64%	23,417,700
2026-07-29	103.67	104.91	103.13	104.14	+1.01%	12,546,300
2026-07-28	105.83	106.07	102.66	103.10	-0.53%	7,055,200
2026-07-27	103.81	105.63	103.55	103.65	+0.39%	5,517,500
2026-07-24	103.89	105.16	103.12	103.25	+0.04%	6,397,200
2026-07-23	102.78	103.44	101.93	103.21	-0.74%	6,981,400
2026-07-22	104.03	105.72	102.91	103.98	-0.45%	5,599,800
2026-07-21	105.06	105.49	103.92	104.45	-0.34%	5,996,000
2026-07-20	105.72	106.65	103.22	104.81	-0.64%	6,163,000
2026-07-17	108.95	109.23	105.08	105.49	-2.66%	7,633,400
2026-07-16	106.00	108.71	105.54	108.37	+3.10%	6,233,800
2026-07-15	106.35	107.41	104.71	105.11	-1.00%	4,786,100
2026-07-14	107.61	108.48	106.15	106.17	-1.09%	5,153,200
2026-07-13	106.34	108.24	105.95	107.34	+1.25%	6,278,500
2026-07-10	106.30	107.56	105.55	106.01	-0.38%	4,686,900
2026-07-09	103.65	107.45	103.21	106.41	+2.45%	7,012,700
2026-07-08	104.29	104.30	101.85	103.87	+0.25%	7,084,100
2026-07-07	103.57	105.75	102.89	103.61	+1.47%	5,556,600
2026-07-06	103.86	104.45	100.09	102.11	-2.07%	7,404,200
2026-07-02	104.00	105.75	103.18	104.27	+0.85%	7,950,200
2026-07-01	102.44	103.76	101.40	103.39	+1.17%	7,464,100
2026-06-30	103.98	104.58	102.13	102.19	-1.80%	7,140,000
2026-06-29	104.81	104.96	103.21	104.06	-0.52%	6,788,800
2026-06-26	103.44	104.92	102.71	104.60	+1.40%	17,150,800
2026-06-25	103.10	104.29	102.74	103.16	-0.36%	6,853,500
2026-06-24	101.24	104.66	101.24	103.53	+2.45%	6,989,500
2026-06-23	100.46	101.33	99.25	101.05	+0.90%	6,001,600
2026-06-22	100.65	101.80	99.96	100.15	-0.50%	5,731,000
2026-06-18	100.56	101.52	99.53	100.65	+0.83%	10,603,900
2026-06-17	100.54	101.81	98.69	99.82	-1.83%	6,932,300
2026-06-16	101.76	102.56	100.46	101.68	+0.09%	6,646,100
2026-06-15	103.49	103.61	101.41	101.59	-1.41%	7,054,400
2026-06-12	102.78	103.69	101.80	103.04	+0.74%	5,305,500
2026-06-11	98.96	102.56	98.89	102.28	+3.56%	10,434,800
2026-06-10	97.58	99.56	96.90	98.76	+1.39%	8,724,700
2026-06-09	95.15	98.44	94.97	97.41	+2.73%	10,619,700
2026-06-08	94.84	95.77	94.47	94.82	-0.49%	7,306,400
2026-06-05	94.29	95.99	93.64	95.29	+1.22%	7,623,300
2026-06-04	97.79	98.24	93.81	94.14	-1.83%	7,524,400
2026-06-03	95.48	98.20	95.22	95.89	+0.40%	8,541,800
2026-06-02	95.80	97.90	95.40	95.51	-1.04%	9,546,600
2026-06-01	98.25	98.34	95.59	96.51	-2.67%	8,191,500
2026-05-29	100.50	100.91	98.58	99.16	-1.58%	8,206,600
2026-05-28	101.74	102.25	100.37	100.75	-1.32%	6,261,500
2026-05-27	101.78	102.77	100.13	102.10	+0.67%	8,901,400
2026-05-26	103.08	103.97	100.80	101.42	-1.64%	9,099,100
2026-05-22	104.04	104.30	102.39	103.11	-0.98%	9,095,700
2026-05-21	105.86	106.16	103.62	104.13	-2.23%	8,342,800
2026-05-20	106.38	107.46	105.41	106.50	+0.11%	6,632,500
2026-05-19	105.54	107.56	105.11	106.38	-0.21%	5,265,800
2026-05-18	106.79	108.11	105.84	106.60	-0.21%	6,587,800
2026-05-15	105.75	107.88	105.00	106.82	+0.39%	6,463,900
2026-05-14	108.13	108.88	106.35	106.40	+0.42%	9,941,400
2026-05-13	106.77	108.05	105.47	105.95	-0.59%	8,638,900
2026-05-12	105.57	107.16	104.34	106.58	+0.79%	6,366,000
2026-05-11	104.95	108.04	104.95	105.74	+0.77%	6,499,500
2026-05-08	104.42	105.43	104.25	104.93	+0.64%	4,538,300
2026-05-07	105.95	106.10	102.94	104.26	-2.05%	9,179,300
2026-05-06	104.75	107.55	104.40	106.44	+1.43%	8,665,700
2026-05-05	104.76	106.07	104.35	104.94	-0.03%	6,458,498
2026-05-04	105.80	106.68	104.69	104.97	-0.88%	5,487,704
2026-05-01	105.70	107.52	105.43	105.90	+0.54%	6,362,300
2026-04-30	105.55	105.95	103.83	105.33	-0.16%	9,485,900
2026-04-29	102.00	107.27	100.08	105.50	+8.45%	25,449,200
2026-04-28	98.48	98.68	96.45	97.28	-0.62%	10,383,500
2026-04-27	98.74	99.50	97.84	97.89	-0.79%	5,311,600
2026-04-24	99.39	99.51	98.00	98.67	-0.87%	6,092,500
2026-04-23	99.97	100.81	99.20	99.54	+0.02%	4,515,300
2026-04-22	98.08	99.66	97.57	99.52	+1.76%	5,730,100
2026-04-21	99.00	99.16	96.85	97.80	-1.16%	4,564,200
2026-04-20	99.00	99.73	98.30	98.95	-1.05%	6,581,800
2026-04-17	99.07	101.43	98.91	100.00	+1.67%	8,133,400
2026-04-16	98.35	99.15	97.77	98.36	+0.02%	5,645,500
2026-04-15	98.49	99.18	97.80	98.34	-0.13%	5,211,600
2026-04-14	97.88	99.00	97.56	98.47	+1.02%	4,995,500
2026-04-13	96.60	97.67	95.45	97.48	+0.91%	5,249,200
2026-04-10	97.00	97.28	96.06	96.60	-0.33%	5,356,400
2026-04-09	97.00	97.91	96.18	96.92	-0.30%	5,320,500
2026-04-08	97.50	98.13	96.00	97.21	+2.10%	8,232,300
2026-04-07	94.54	95.35	93.84	95.21	+0.45%	6,205,600
2026-04-06	90.00	94.82	89.82	94.78	+4.88%	7,236,700
2026-04-02	89.80	91.22	88.16	90.37	-0.07%	7,340,000
2026-04-01	90.25	91.03	89.48	90.43	+0.94%	8,044,500
2026-03-31	88.00	90.10	87.46	89.59	+3.31%	9,564,200
2026-03-30	86.40	87.86	86.22	86.72	-0.10%	7,422,100
2026-03-27	90.75	90.95	85.60	86.81	-4.83%	12,433,600
2026-03-26	92.31	92.76	90.73	91.22	-1.60%	6,134,000
2026-03-25	92.33	93.53	91.87	92.70	+0.78%	7,007,500
2026-03-24	93.31	93.59	91.79	91.98	-1.97%	6,262,800
2026-03-23	93.81	95.02	93.59	93.83	+1.38%	7,438,300
2026-03-20	94.97	96.35	92.22	92.55	-3.42%	13,961,900
2026-03-19	92.15	96.26	91.59	95.83	+3.42%	10,524,500
2026-03-18	96.19	96.93	92.56	92.66	-5.03%	7,598,400
2026-03-17	98.45	98.78	97.43	97.57	-0.26%	5,382,700
2026-03-16	99.23	99.90	97.38	97.82	-1.34%	6,871,000
2026-03-13	100.64	101.22	98.86	99.15	-1.03%	9,400,400
2026-03-12	101.02	102.44	99.89	100.18	-1.24%	12,248,300
2026-03-11	101.00	101.69	99.66	101.44	+0.66%	8,815,800
2026-03-10	99.37	101.14	98.26	100.77	+1.00%	8,005,835
2026-03-09	98.25	100.38	96.82	99.77	+0.79%	9,376,752
2026-03-06	97.07	99.22	95.56	98.99	+0.30%	10,826,700
2026-03-05	97.12	98.93	96.94	98.69	+1.59%	9,608,100
2026-03-04	97.35	98.18	95.85	97.15	+0.49%	6,233,400
2026-03-03	94.92	97.09	94.40	96.68	-0.08%	7,197,200
2026-03-02	95.71	97.11	95.50	96.76	-1.29%	7,250,600
2026-02-27	96.40	98.43	96.11	98.02	-0.06%	7,286,900
2026-02-26	98.37	99.80	97.84	98.08	+0.15%	6,246,100
2026-02-25	97.27	98.20	95.90	97.93	+1.47%	6,294,100
2026-02-24	94.82	96.74	94.01	96.51	+1.83%	6,537,300
2026-02-23	96.14	97.18	93.55	94.78	-2.78%	7,696,700
2026-02-20	95.21	97.78	94.90	97.49	+1.76%	8,788,300
2026-02-19	95.38	95.94	94.76	95.80	+0.04%	5,676,700
2026-02-18	95.04	96.66	94.26	95.76	+0.39%	6,068,100
2026-02-17	94.90	95.51	93.62	95.39	+1.71%	8,660,000
2026-02-13	95.86	96.92	93.59	93.79	-3.07%	8,948,975
2026-02-12	100.00	101.20	96.44	96.76	-2.38%	9,537,312
2026-02-11	97.74	99.32	97.33	99.12	+1.63%	6,949,061
2026-02-10	98.98	99.67	97.45	97.53	-1.46%	8,543,452
2026-02-09	99.03	99.98	98.26	98.98	-0.47%	7,150,627
2026-02-06	96.30	99.58	96.00	99.45	+3.52%	8,067,081
2026-02-05	96.86	97.45	95.36	96.07	-0.93%	6,776,686
2026-02-04	93.72	97.11	93.52	96.97	+4.22%	9,077,080
2026-02-03	91.62	94.40	91.29	93.04	+1.47%	8,361,300
2026-02-02	91.85	92.61	90.62	91.69	-0.28%	8,675,102
2026-01-30	92.72	93.21	91.00	91.95	-2.06%	10,747,970
2026-01-29	96.76	96.90	92.61	93.88	-1.35%	16,602,869
2026-01-28	102.30	104.82	95.10	95.16	-0.59%	25,961,580
2026-01-27	95.77	96.64	95.23	95.72	-0.63%	16,403,590
2026-01-26	97.21	97.97	95.79	96.33	-1.32%	14,106,670
2026-01-23	97.09	97.89	95.76	97.62	+1.87%	11,759,840
2026-01-22	96.47	97.80	94.86	95.83	-0.62%	14,150,760
2026-01-21	93.81	96.52	93.73	96.43	+2.96%	17,118,141
2026-01-20	91.76	93.81	90.78	93.66	+0.72%	13,555,210
2026-01-16	93.36	93.67	92.22	92.99	-0.31%	8,958,234
2026-01-15	92.07	94.17	91.64	93.28	+2.34%	10,001,670
2026-01-14	90.26	91.52	90.15	91.15	+0.65%	8,373,230
2026-01-13	89.69	90.60	89.47	90.56	+0.67%	5,561,860
2026-01-12	88.40	90.23	87.60	89.96	+1.22%	7,289,488
2026-01-09	88.35	89.10	86.79	88.88	+0.79%	7,593,162
2026-01-08	85.86	89.29	85.61	88.18	+1.72%	8,140,135
2026-01-07	89.02	89.38	86.47	86.69	-3.10%	9,546,961
2026-01-06	86.56	90.64	86.36	89.46	+3.35%	11,351,100
2026-01-05	83.50	87.25	83.40	86.56	+3.08%	9,894,301
2026-01-02	84.22	84.96	83.02	83.97	-0.29%	11,334,890
2025-12-31	85.11	85.18	84.12	84.21	-1.22%	5,293,385
2025-12-30	85.24	85.75	85.05	85.25	-0.37%	4,540,473
2025-12-29	85.12	86.79	84.98	85.57	+0.58%	5,352,446
2025-12-26	84.58	85.16	84.42	85.08	+0.60%	5,046,220
2025-12-24	83.84	84.61	83.47	84.57	+0.85%	3,462,748
2025-12-23	86.02	86.14	83.38	83.86	-2.68%	9,511,322
2025-12-22	88.16	88.62	86.04	86.17	-2.45%	7,161,621
2025-12-19	89.22	89.26	88.25	88.33	-1.22%	16,986,660
2025-12-18	87.69	90.58	87.30	89.42	+4.94%	16,466,100
2025-12-17	84.57	85.83	84.50	85.21	+0.15%	7,947,026
2025-12-16	85.64	86.54	84.72	85.08	-0.37%	7,481,392
2025-12-15	86.00	87.56	84.66	85.40	+0.06%	11,718,590
2025-12-12	85.11	85.92	84.86	85.35	+0.72%	9,071,499
2025-12-11	84.22	85.00	83.73	84.74	+1.06%	6,893,969
2025-12-10	82.21	84.00	81.97	83.85	+1.91%	10,539,600
2025-12-09	83.32	83.33	82.02	82.28	-1.35%	10,322,880
2025-12-08	85.13	85.50	83.14	83.41	-2.01%	10,277,590
2025-12-05	84.91	86.51	84.80	85.12	+0.14%	9,402,927
2025-12-04	87.30	87.87	84.75	85.00	-2.42%	10,555,100
2025-12-03	85.03	87.50	84.97	87.11	+2.24%	9,303,938
2025-12-02	85.03	86.00	84.22	85.20	+0.34%	9,001,910
2025-12-01	86.21	86.50	84.77	84.91	-2.53%	8,742,880
2025-11-28	87.03	87.28	86.40	87.11	+0.47%	3,677,100
2025-11-26	85.50	87.29	85.50	86.70	+0.92%	7,602,581
2025-11-25	82.83	86.02	82.82	85.91	+3.08%	9,265,302
2025-11-24	85.26	85.59	82.83	83.34	-2.36%	10,805,830
2025-11-21	82.52	86.58	82.52	85.35	+3.30%	10,227,670
2025-11-20	84.03	85.23	82.54	82.62	-1.27%	8,966,338
2025-11-19	83.26	84.39	83.03	83.68	+0.42%	6,195,147
2025-11-18	83.61	83.84	82.34	83.33	-0.43%	7,189,392
2025-11-17	85.19	86.85	83.45	83.69	-1.29%	8,547,244
2025-11-14	85.61	86.50	84.00	84.78	-1.92%	13,434,610
2025-11-13	86.76	87.29	86.19	86.44	-0.94%	10,507,680
2025-11-12	87.63	89.06	87.13	87.26	+0.97%	11,975,820
2025-11-11	84.98	87.04	84.90	86.42	+2.15%	9,575,823
2025-11-10	86.06	86.15	84.03	84.60	-1.13%	10,507,560
2025-11-07	82.34	85.94	81.76	85.57	+4.07%	15,009,920
2025-11-06	82.56	83.85	81.86	82.22	-0.80%	10,382,800
2025-11-05	79.60	83.11	79.04	82.88	+4.12%	17,996,240
2025-11-04	81.17	81.20	77.99	79.60	-1.68%	17,774,641
2025-11-03	80.92	81.92	80.60	80.96	+0.11%	9,525,082

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+9.32%). Worst month: Mar (-5.41%). Based on 5 years of daily data (2022–2026).

Jan+8.47%
Feb+2.11%
Mar-5.41%
Apr+0.91%
May-2.75%
Jun+2.47%
Jul-0.19%
Aug+6.61%
Sep-4.87%
Oct-0.39%
Nov+9.32%
Dec-4.55%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Starbucks Corporation's (SBUX) latest close?

103.67 on 2026-10-30, from the Closelook data lake's daily price record.

What is SBUX's 52-week high and low?

110.51 high and 77.99 low over the trailing 52 weeks, as of 2026-10-30.

What is Starbucks Corporation's strongest and weakest month historically?

Historically, SBUX's strongest calendar month has been Nov (average +9.32%) and its weakest Mar (average -5.41%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SBUX?

Recovery attempt under the 200-day: Trades +4.4% vs the 50-day and +3.9% vs the 200-day average, 5.7% below the 52-week high and +34.8% off the 52-week low; a death cross printed 5 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SBUX above its 50-day and 200-day moving averages?

Starbucks Corporation trades 4.4% above its 50-day and 3.9% above its 200-day moving average (5.9% above its 20-day). As of 2026-10-30.