Starbucks Stock Price History
NASDAQ: SBUXConsumer DiscretionaryRestaurantsUSD
90.75-2.46 (-2.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SBUX price history at a glance
The price history for Starbucks (SBUX) on this page begins on June 22, 1992, when the stock closed at $0.3359; it most recently closed at $90.75 on October 5, 2026. The highest price in this record is $126.32, reached on July 19, 2021; the latest close is 28.2% below that peak. Across the 33 complete calendar years in the table, SBUX finished higher in 22 and lower in 11. Its best year was 2009 (+134.3%) and its worst was 2007 (-48.9%).
Over roughly 34 years the share price changed +26917.0%, a 17.7% compound annual price return (excluding dividends). In the last 12 months alone, SBUX has gained 13.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $126.32
- Date of high
- Jul 19, 2021
- Low since 1992
- $0.3203
- Date of low
- Jun 22, 1992
- 52-week high
- $110.51
- 52-week low
- $77.99
- IPO year
- 1992
- Last close
- $90.75
SBUX returns
1 week
-4.18%
1 month
-9.29%
3 months
-14.39%
6 months
-6.06%
Year to date
+7.77%
1 year
+13.75%
3 years
-0.80%
5 years
-18.57%
SBUX price return, excluding dividends.
SBUX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 90.75 | +8.07% |
| 2025 | 83.97 | -9.30% |
| 2024 | 92.58 | -3.57% |
| 2023 | 96.01 | -3.22% |
| 2022 | 99.20 | -15.19% |
| 2021 | 116.97 | +9.34% |
| 2020 | 106.98 | +20.43% |
| 2019 | 88.83 | +39.74% |
| 2018 | 63.57 | +10.69% |
| 2017 | 57.43 | +3.44% |
| 2016 | 55.52 | -7.51% |
| 2015 | 60.03 | +47.42% |
| 2014 | 40.72 | +5.83% |
| 2013 | 38.48 | +38.18% |
| 2012 | 27.85 | +21.04% |
| 2011 | 23.01 | +43.20% |
| 2010 | 16.07 | +39.33% |
| 2009 | 11.53 | +134.35% |
| 2008 | 4.92 | -45.67% |
| 2007 | 9.06 | -48.87% |
| 2006 | 17.71 | +18.03% |
| 2005 | 15.01 | -3.75% |
| 2004 | 15.59 | +89.49% |
| 2003 | 8.23 | +55.82% |
| 2002 | 5.28 | -4.48% |
| 2001 | 5.53 | -0.07% |
| 2000 | 5.53 | +82.47% |
| 1999 | 3.03 | -13.58% |
| 1998 | 3.51 | +49.17% |
| 1997 | 2.35 | +25.42% |
| 1996 | 1.88 | +42.86% |
| 1995 | 1.31 | +52.72% |
| 1994 | 0.8594 | +23.60% |
| 1993 | 0.6953 | +20.27% |
| 1992* | 0.5781 | +72.10% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
SBUX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 93.00 | 93.49 | 90.69 | 90.75 | -2.64% | |
| 93.00 | 94.15 | 87.35 | 93.21 | -0.40% | |
| 96.22 | 96.28 | 93.19 | 93.58 | -2.63% | |
| 94.05 | 96.73 | 93.81 | 96.11 | +1.78% | |
| 94.76 | 95.00 | 93.55 | 94.43 | -0.30% | |
| 95.08 | 95.29 | 94.27 | 94.71 | -0.18% | |
| 94.04 | 94.99 | 93.77 | 94.88 | +0.98% | |
| 95.55 | 95.89 | 93.95 | 93.96 | -1.54% | |
| 95.03 | 95.89 | 94.34 | 95.43 | +0.17% | |
| 94.26 | 96.20 | 93.78 | 95.27 | +0.43% | |
| 94.10 | 94.92 | 93.53 | 94.86 | +1.29% | |
| 93.90 | 94.50 | 92.76 | 93.65 | -0.52% | |
| 95.02 | 95.50 | 93.15 | 94.14 | -1.02% | |
| 95.92 | 96.08 | 94.63 | 95.11 | +0.22% | |
| 95.13 | 96.44 | 93.63 | 94.90 | -0.97% | |
| 96.40 | 96.56 | 95.11 | 95.83 | -0.87% | |
| 98.11 | 98.68 | 96.30 | 96.67 | -0.69% | |
| 97.39 | 98.34 | 96.07 | 97.34 | +0.79% | |
| 98.90 | 98.90 | 96.04 | 96.58 | -2.51% | |
| 98.79 | 99.88 | 98.20 | 99.07 | +0.33% | |
| 100.28 | 100.41 | 98.46 | 98.74 | -0.48% | |
| 100.37 | 101.67 | 98.78 | 99.22 | -0.82% | |
| 100.64 | 101.08 | 99.69 | 100.04 | -1.93% | |
| 104.68 | 104.76 | 101.75 | 102.01 | -2.35% | |
| 105.60 | 106.30 | 104.36 | 104.47 | -1.28% | |
| 107.32 | 107.57 | 105.22 | 105.82 | -0.84% | |
| 106.18 | 107.90 | 105.63 | 106.72 | +0.54% | |
| 106.12 | 107.18 | 105.39 | 106.15 | -0.09% | |
| 107.52 | 107.73 | 106.01 | 106.25 | -1.48% | |
| 107.79 | 108.70 | 107.26 | 107.85 | +0.55% | |
| 108.57 | 108.74 | 106.77 | 107.26 | -1.13% | |
| 106.13 | 108.58 | 105.42 | 108.49 | +2.58% | |
| 106.85 | 107.14 | 105.36 | 105.76 | -1.61% | |
| 107.22 | 107.81 | 105.68 | 107.49 | +0.38% | |
| 104.51 | 107.41 | 103.37 | 107.08 | +2.97% | |
| 104.38 | 105.74 | 102.97 | 103.99 | -0.94% | |
| 106.67 | 108.24 | 104.59 | 104.98 | -0.97% | |
| 109.07 | 109.23 | 105.92 | 106.01 | -1.77% | |
| 106.46 | 108.33 | 106.41 | 107.92 | +0.21% | |
| 107.62 | 108.82 | 107.47 | 107.69 | -0.79% | |
| 109.17 | 110.51 | 108.45 | 108.55 | +0.06% | |
| 106.91 | 108.57 | 105.88 | 108.49 | +1.72% | |
| 104.56 | 106.89 | 104.13 | 106.66 | +1.92% | |
| 105.48 | 105.91 | 104.28 | 104.65 | -0.88% | |
| 104.03 | 106.85 | 103.67 | 105.58 | +0.40% | |
| 106.14 | 106.29 | 103.69 | 105.16 | -0.79% | |
| 105.99 | 106.42 | 104.29 | 106.00 | +0.98% | |
| 103.06 | 105.66 | 101.80 | 104.97 | +1.55% | |
| 107.70 | 108.36 | 103.30 | 103.37 | -1.79% | |
| 106.58 | 108.16 | 104.59 | 105.25 | -0.57% | |
| 107.22 | 108.46 | 103.63 | 105.85 | +1.64% | |
| 103.67 | 104.91 | 103.13 | 104.14 | +1.01% | |
| 105.83 | 106.07 | 102.66 | 103.10 | -0.53% | |
| 103.81 | 105.63 | 103.55 | 103.65 | +0.39% | |
| 103.89 | 105.16 | 103.12 | 103.25 | +0.04% | |
| 102.78 | 103.44 | 101.93 | 103.21 | -0.74% | |
| 104.03 | 105.72 | 102.91 | 103.98 | -0.45% | |
| 105.06 | 105.49 | 103.92 | 104.45 | -0.34% | |
| 105.72 | 106.65 | 103.22 | 104.81 | -0.64% | |
| 108.95 | 109.23 | 105.08 | 105.49 | -2.66% | |
| 106.00 | 108.71 | 105.54 | 108.37 | +3.10% | |
| 106.35 | 107.41 | 104.71 | 105.11 | -1.00% | |
| 107.61 | 108.48 | 106.15 | 106.17 | -1.09% | |
| 106.34 | 108.24 | 105.95 | 107.34 | +1.25% | |
| 106.30 | 107.56 | 105.55 | 106.01 | -0.38% | |
| 103.65 | 107.45 | 103.21 | 106.41 | +2.45% | |
| 104.29 | 104.30 | 101.85 | 103.87 | +0.25% | |
| 103.57 | 105.75 | 102.89 | 103.61 | +1.47% | |
| 103.86 | 104.45 | 100.09 | 102.11 | -2.07% | |
| 104.00 | 105.75 | 103.18 | 104.27 | +0.85% | |
| 102.44 | 103.76 | 101.40 | 103.39 | +1.17% | |
| 103.98 | 104.58 | 102.13 | 102.19 | -1.80% | |
| 104.81 | 104.96 | 103.21 | 104.06 | -0.52% | |
| 103.44 | 104.92 | 102.71 | 104.60 | +1.40% | |
| 103.10 | 104.29 | 102.74 | 103.16 | -0.36% | |
| 101.24 | 104.66 | 101.24 | 103.53 | +2.45% | |
| 100.46 | 101.33 | 99.25 | 101.05 | +0.90% | |
| 100.65 | 101.80 | 99.96 | 100.15 | -0.50% | |
| 100.56 | 101.52 | 99.53 | 100.65 | +0.83% | |
| 100.54 | 101.81 | 98.69 | 99.82 | -1.83% | |
| 101.76 | 102.56 | 100.46 | 101.68 | +0.09% | |
| 103.49 | 103.61 | 101.41 | 101.59 | -1.41% | |
| 102.78 | 103.69 | 101.80 | 103.04 | +0.74% | |
| 98.96 | 102.56 | 98.89 | 102.28 | +3.56% | |
| 97.58 | 99.56 | 96.90 | 98.76 | +1.39% | |
| 95.15 | 98.44 | 94.97 | 97.41 | +2.73% | |
| 94.84 | 95.77 | 94.47 | 94.82 | -0.49% | |
| 94.29 | 95.99 | 93.64 | 95.29 | +1.22% | |
| 97.79 | 98.24 | 93.81 | 94.14 | -1.83% | |
| 95.48 | 98.20 | 95.22 | 95.89 | +0.40% | |
| 95.80 | 97.90 | 95.40 | 95.51 | -1.04% | |
| 98.25 | 98.34 | 95.59 | 96.51 | -2.67% | |
| 100.50 | 100.91 | 98.58 | 99.16 | -1.58% | |
| 101.74 | 102.25 | 100.37 | 100.75 | -1.32% | |
| 101.78 | 102.77 | 100.13 | 102.10 | +0.67% | |
| 103.08 | 103.97 | 100.80 | 101.42 | -1.64% | |
| 104.04 | 104.30 | 102.39 | 103.11 | -0.98% | |
| 105.86 | 106.16 | 103.62 | 104.13 | -2.23% | |
| 106.38 | 107.46 | 105.41 | 106.50 | +0.11% | |
| 105.54 | 107.56 | 105.11 | 106.38 | -0.21% | |
| 106.79 | 108.11 | 105.84 | 106.60 | -0.21% | |
| 105.75 | 107.88 | 105.00 | 106.82 | +0.39% | |
| 108.13 | 108.88 | 106.35 | 106.40 | +0.42% | |
| 106.77 | 108.05 | 105.47 | 105.95 | -0.59% | |
| 105.57 | 107.16 | 104.34 | 106.58 | +0.79% | |
| 104.95 | 108.04 | 104.95 | 105.74 | +0.77% | |
| 104.42 | 105.43 | 104.25 | 104.93 | +0.64% | |
| 105.95 | 106.10 | 102.94 | 104.26 | -2.05% | |
| 104.75 | 107.55 | 104.40 | 106.44 | +1.43% | |
| 104.76 | 106.07 | 104.35 | 104.94 | -0.03% | |
| 105.80 | 106.68 | 104.69 | 104.97 | -0.88% | |
| 105.70 | 107.52 | 105.43 | 105.90 | +0.54% | |
| 105.55 | 105.95 | 103.83 | 105.33 | -0.16% | |
| 102.00 | 107.27 | 100.08 | 105.50 | +8.45% | |
| 98.48 | 98.68 | 96.45 | 97.28 | -0.62% | |
| 98.74 | 99.50 | 97.84 | 97.89 | -0.79% | |
| 99.39 | 99.51 | 98.00 | 98.67 | -0.87% | |
| 99.97 | 100.81 | 99.20 | 99.54 | +0.02% | |
| 98.08 | 99.66 | 97.57 | 99.52 | +1.76% | |
| 99.00 | 99.16 | 96.85 | 97.80 | -1.16% | |
| 99.00 | 99.73 | 98.30 | 98.95 | -1.05% | |
| 99.07 | 101.43 | 98.91 | 100.00 | +1.67% | |
| 98.35 | 99.15 | 97.77 | 98.36 | +0.02% | |
| 98.49 | 99.18 | 97.80 | 98.34 | -0.13% | |
| 97.88 | 99.00 | 97.56 | 98.47 | +1.02% | |
| 96.60 | 97.67 | 95.45 | 97.48 | +0.91% | |
| 97.00 | 97.28 | 96.06 | 96.60 | -0.33% | |
| 97.00 | 97.91 | 96.18 | 96.92 | -0.30% | |
| 97.50 | 98.13 | 96.00 | 97.21 | +2.10% | |
| 94.54 | 95.35 | 93.84 | 95.21 | +0.45% | |
| 90.00 | 94.82 | 89.82 | 94.78 | +4.88% | |
| 89.80 | 91.22 | 88.16 | 90.37 | -0.07% | |
| 90.25 | 91.03 | 89.48 | 90.43 | +0.94% | |
| 88.00 | 90.10 | 87.46 | 89.59 | +3.31% | |
| 86.40 | 87.86 | 86.22 | 86.72 | -0.10% | |
| 90.75 | 90.95 | 85.60 | 86.81 | -4.83% | |
| 92.31 | 92.76 | 90.73 | 91.22 | -1.60% | |
| 92.33 | 93.53 | 91.87 | 92.70 | +0.78% | |
| 93.31 | 93.59 | 91.79 | 91.98 | -1.97% | |
| 93.81 | 95.02 | 93.59 | 93.83 | +1.38% | |
| 94.97 | 96.35 | 92.22 | 92.55 | -3.42% | |
| 92.15 | 96.26 | 91.59 | 95.83 | +3.42% | |
| 96.19 | 96.93 | 92.56 | 92.66 | -5.03% | |
| 98.45 | 98.78 | 97.43 | 97.57 | -0.26% | |
| 99.23 | 99.90 | 97.38 | 97.82 | -1.34% | |
| 100.64 | 101.22 | 98.86 | 99.15 | -1.03% | |
| 101.02 | 102.44 | 99.89 | 100.18 | -1.24% | |
| 101.00 | 101.69 | 99.66 | 101.44 | +0.66% | |
| 99.37 | 101.14 | 98.26 | 100.77 | +1.00% | |
| 98.25 | 100.38 | 96.82 | 99.77 | +0.79% | |
| 97.07 | 99.22 | 95.56 | 98.99 | +0.30% | |
| 97.12 | 98.93 | 96.94 | 98.69 | +1.59% | |
| 97.35 | 98.18 | 95.85 | 97.15 | +0.49% | |
| 94.92 | 97.09 | 94.40 | 96.68 | -0.08% | |
| 95.71 | 97.11 | 95.50 | 96.76 | -1.29% | |
| 96.40 | 98.43 | 96.11 | 98.02 | -0.06% | |
| 98.37 | 99.80 | 97.84 | 98.08 | +0.15% | |
| 97.27 | 98.20 | 95.90 | 97.93 | +1.47% | |
| 94.82 | 96.74 | 94.01 | 96.51 | +1.83% | |
| 96.14 | 97.18 | 93.55 | 94.78 | -2.78% | |
| 95.21 | 97.78 | 94.90 | 97.49 | +1.76% | |
| 95.38 | 95.94 | 94.76 | 95.80 | +0.04% | |
| 95.04 | 96.66 | 94.26 | 95.76 | +0.39% | |
| 94.90 | 95.51 | 93.62 | 95.39 | +1.71% | |
| 95.86 | 96.92 | 93.60 | 93.79 | -3.07% | |
| 100.00 | 101.20 | 96.44 | 96.76 | -2.38% | |
| 97.74 | 99.32 | 97.33 | 99.12 | +1.63% | |
| 98.98 | 99.67 | 97.45 | 97.53 | -1.46% | |
| 99.03 | 99.98 | 98.26 | 98.98 | -0.47% | |
| 96.30 | 99.58 | 96.00 | 99.45 | +3.52% | |
| 96.86 | 97.45 | 95.36 | 96.07 | -0.93% | |
| 93.72 | 97.11 | 93.52 | 96.97 | +4.22% | |
| 91.62 | 94.40 | 91.29 | 93.04 | +1.47% | |
| 91.85 | 92.61 | 90.62 | 91.69 | -0.28% | |
| 92.72 | 93.21 | 91.00 | 91.95 | -2.06% | |
| 96.76 | 96.90 | 92.61 | 93.88 | -1.35% | |
| 102.30 | 104.82 | 95.10 | 95.16 | -0.59% | |
| 95.77 | 96.65 | 95.24 | 95.72 | -0.63% | |
| 97.21 | 97.97 | 95.79 | 96.33 | -1.32% | |
| 97.10 | 97.89 | 95.76 | 97.62 | +1.87% | |
| 96.47 | 97.80 | 94.86 | 95.83 | -0.62% | |
| 93.82 | 96.52 | 93.73 | 96.43 | +2.96% | |
| 91.76 | 93.81 | 90.78 | 93.66 | +0.72% | |
| 93.36 | 93.67 | 92.22 | 92.99 | -0.31% | |
| 92.07 | 94.17 | 91.64 | 93.28 | +2.34% | |
| 90.26 | 91.52 | 90.15 | 91.15 | +0.65% | |
| 89.69 | 90.60 | 89.47 | 90.56 | +0.67% | |
| 88.40 | 90.23 | 87.60 | 89.96 | +1.22% | |
| 88.35 | 89.10 | 86.79 | 88.88 | +0.79% | |
| 85.86 | 89.29 | 85.61 | 88.18 | +1.72% | |
| 89.02 | 89.38 | 86.47 | 86.69 | -3.10% | |
| 86.56 | 90.64 | 86.36 | 89.46 | +3.35% | |
| 83.50 | 87.25 | 83.40 | 86.56 | +3.08% | |
| 84.22 | 84.96 | 83.02 | 83.97 | -0.29% | |
| 85.11 | 85.18 | 84.12 | 84.21 | -1.22% | |
| 85.24 | 85.75 | 85.05 | 85.25 | -0.37% | |
| 85.12 | 86.79 | 84.98 | 85.57 | +0.58% | |
| 84.58 | 85.16 | 84.42 | 85.08 | +0.60% | |
| 83.84 | 84.62 | 83.47 | 84.57 | +0.85% | |
| 86.02 | 86.14 | 83.38 | 83.86 | -2.68% | |
| 88.16 | 88.62 | 86.04 | 86.17 | -2.45% | |
| 89.22 | 89.26 | 88.25 | 88.33 | -1.22% | |
| 87.69 | 90.58 | 87.30 | 89.42 | +4.94% | |
| 84.57 | 85.83 | 84.50 | 85.21 | +0.15% | |
| 85.64 | 86.54 | 84.72 | 85.08 | -0.37% | |
| 86.00 | 87.56 | 84.66 | 85.40 | +0.06% | |
| 85.11 | 85.93 | 84.86 | 85.35 | +0.72% | |
| 84.22 | 85.00 | 83.74 | 84.74 | +1.06% | |
| 82.21 | 84.00 | 81.97 | 83.85 | +1.91% | |
| 83.32 | 83.33 | 82.02 | 82.28 | -1.35% | |
| 85.13 | 85.50 | 83.14 | 83.41 | -2.01% | |
| 84.91 | 86.51 | 84.80 | 85.12 | +0.14% | |
| 87.30 | 87.87 | 84.75 | 85.00 | -2.42% | |
| 85.03 | 87.50 | 84.97 | 87.11 | +2.24% | |
| 85.03 | 86.00 | 84.22 | 85.20 | +0.34% | |
| 86.21 | 86.50 | 84.77 | 84.91 | -2.53% | |
| 87.03 | 87.28 | 86.40 | 87.11 | +0.47% | |
| 85.50 | 87.29 | 85.50 | 86.70 | +0.92% | |
| 82.83 | 86.02 | 82.82 | 85.91 | +3.08% | |
| 85.26 | 85.59 | 82.83 | 83.34 | -2.36% | |
| 82.52 | 86.58 | 82.52 | 85.35 | +3.30% | |
| 84.03 | 85.23 | 82.54 | 82.62 | -1.27% | |
| 83.26 | 84.39 | 83.03 | 83.68 | +0.42% | |
| 83.61 | 83.84 | 82.34 | 83.33 | -0.43% | |
| 85.19 | 86.85 | 83.45 | 83.69 | -1.29% | |
| 85.61 | 86.50 | 84.00 | 84.78 | -1.92% | |
| 86.76 | 87.29 | 86.19 | 86.44 | -0.94% | |
| 87.63 | 89.06 | 87.13 | 87.26 | +0.97% | |
| 84.98 | 87.04 | 84.90 | 86.42 | +2.15% | |
| 86.06 | 86.15 | 84.03 | 84.60 | -1.13% | |
| 82.34 | 85.95 | 81.76 | 85.57 | +4.07% | |
| 82.57 | 83.85 | 81.86 | 82.22 | -0.80% | |
| 79.60 | 83.11 | 79.04 | 82.88 | +4.12% | |
| 81.18 | 81.20 | 77.99 | 79.60 | -1.68% | |
| 80.93 | 81.92 | 80.60 | 80.96 | +0.11% | |
| 82.77 | 82.78 | 80.22 | 80.87 | -2.74% | |
| 82.23 | 86.05 | 81.25 | 83.15 | -1.21% | |
| 84.14 | 84.89 | 83.28 | 84.17 | -1.47% | |
| 86.90 | 87.54 | 85.31 | 85.43 | -2.05% | |
| 86.28 | 87.44 | 86.11 | 87.22 | +1.31% | |
| 86.10 | 86.84 | 85.86 | 86.09 | +0.76% | |
| 85.48 | 85.90 | 84.98 | 85.44 | -0.07% | |
| 85.76 | 86.00 | 84.90 | 85.50 | -0.47% | |
| 84.14 | 86.51 | 83.65 | 85.90 | +1.62% | |
| 85.69 | 86.34 | 84.43 | 84.53 | -0.97% | |
| 84.25 | 85.94 | 84.02 | 85.36 | +1.21% | |
| 83.20 | 84.89 | 83.04 | 84.34 | +1.79% | |
| 81.70 | 83.32 | 81.57 | 82.86 | +2.11% | |
| 79.25 | 81.48 | 79.03 | 81.15 | +1.40% | |
| 78.85 | 80.44 | 78.51 | 80.03 | +2.00% | |
| 79.66 | 81.21 | 78.41 | 78.46 | -1.65% | |
| 80.12 | 80.46 | 79.43 | 79.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SBUX chart for longer ranges.