Starbucks Corporation (SBUX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	104.03	106.85	103.67	105.58	+0.40%	6,376,900
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
2025-10-31	82.77	82.78	80.22	80.87	-2.74%	13,598,050
2025-10-30	82.22	86.05	81.25	83.15	-1.21%	18,337,520
2025-10-29	84.14	84.89	83.28	84.17	-1.47%	13,881,660
2025-10-28	86.90	87.54	85.31	85.43	-2.05%	11,545,600
2025-10-27	86.28	87.44	86.11	87.22	+1.31%	7,164,584
2025-10-24	86.09	86.84	85.86	86.09	+0.76%	5,844,597
2025-10-23	85.48	85.90	84.98	85.44	-0.07%	4,565,508
2025-10-22	85.76	86.00	84.90	85.50	-0.47%	5,286,258
2025-10-21	84.14	86.51	83.65	85.90	+1.62%	8,262,493
2025-10-20	85.69	86.34	84.43	84.53	-0.97%	7,679,667
2025-10-17	84.25	85.94	84.02	85.36	+1.21%	8,527,648
2025-10-16	83.20	84.89	83.04	84.34	+1.79%	11,552,090
2025-10-15	81.70	83.32	81.57	82.86	+2.11%	11,094,290
2025-10-14	79.25	81.48	79.03	81.15	+1.40%	7,510,256
2025-10-13	78.85	80.44	78.51	80.03	+2.00%	8,052,044
2025-10-10	79.66	81.21	78.41	78.46	-1.65%	11,129,780
2025-10-09	80.12	80.46	79.43	79.78	-0.32%	9,075,650
2025-10-08	81.13	81.13	79.93	80.04	-1.54%	12,397,710
2025-10-07	82.16	82.46	80.79	81.29	-1.00%	10,070,070
2025-10-06	86.29	86.29	82.06	82.11	-4.99%	14,996,700
2025-10-03	86.50	86.90	85.96	86.42	-0.35%	7,634,500
2025-10-02	84.25	87.26	84.03	86.72	+2.75%	9,461,533
2025-10-01	84.46	85.14	83.96	84.40	-0.24%	8,155,190
2025-09-30	85.23	85.25	84.17	84.60	-1.21%	7,574,244
2025-09-29	83.65	85.84	83.55	85.64	+2.70%	11,222,760
2025-09-26	83.85	84.62	82.90	83.39	-0.52%	6,955,543
2025-09-25	84.53	84.67	82.89	83.83	-0.52%	8,670,515
2025-09-24	85.58	85.64	84.13	84.27	-1.66%	9,663,999
2025-09-23	85.15	86.18	84.85	85.69	+0.47%	8,765,503
2025-09-22	84.23	85.39	83.69	85.29	+0.86%	7,881,720
2025-09-19	84.13	85.22	83.38	84.56	+1.37%	15,315,900
2025-09-18	83.14	83.60	82.63	83.42	+0.24%	7,163,732
2025-09-17	84.47	84.86	82.96	83.22	-1.36%	6,632,238
2025-09-16	83.03	84.73	83.00	84.37	+2.04%	10,244,260
2025-09-15	82.08	83.87	81.98	82.68	+0.95%	9,685,897
2025-09-12	82.37	82.54	81.20	81.90	-0.56%	9,996,157
2025-09-11	83.29	83.93	82.13	82.36	-0.63%	12,046,580
2025-09-10	83.86	84.00	82.77	82.88	-1.11%	8,108,045
2025-09-09	84.19	84.68	83.27	83.81	-0.43%	8,635,773
2025-09-08	85.50	85.50	83.68	84.17	-1.47%	9,213,687
2025-09-05	86.86	87.35	85.06	85.43	-1.82%	9,047,219
2025-09-04	87.17	87.77	86.39	87.01	-0.28%	6,799,210
2025-09-03	89.40	89.48	86.29	87.25	-2.82%	10,201,030
2025-09-02	87.83	89.99	87.18	89.78	+1.80%	10,466,190
2025-08-29	88.00	88.57	87.40	88.19	+0.19%	6,315,238
2025-08-28	88.22	88.46	87.60	88.02	+0.41%	7,905,597
2025-08-27	86.63	88.31	86.50	87.66	+1.19%	7,677,919
2025-08-26	85.89	87.20	85.57	86.63	+0.96%	9,315,246
2025-08-25	88.22	88.32	85.71	85.81	-2.91%	11,013,470
2025-08-22	89.13	89.85	88.31	88.38	-0.20%	7,625,496
2025-08-21	89.03	89.19	88.11	88.56	-1.06%	5,669,196
2025-08-20	90.96	91.32	89.45	89.51	-1.56%	5,813,990
2025-08-19	92.54	92.97	90.73	90.93	-1.74%	6,815,840
2025-08-18	90.31	93.58	89.90	92.54	+2.14%	7,376,166
2025-08-15	92.55	92.73	90.37	90.60	-2.64%	8,059,740
2025-08-14	93.61	93.61	92.08	93.06	-1.19%	9,803,502
2025-08-13	93.18	94.69	92.74	94.18	+0.87%	6,493,412
2025-08-12	93.44	94.85	93.08	93.37	+1.78%	9,674,537
2025-08-11	92.04	92.44	90.49	91.74	-0.41%	9,504,432

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+7.89%
Sep-2.67%
Oct-0.39%
Nov+9.32%
Dec-4.55%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

105.58 on 2026-08-07, from the Closelook data lake's daily price record.

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

109.23 high and 77.99 low over the trailing 52 weeks, as of 2026-08-07.

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 965 daily bars in the Closelook data lake.