SBUX
Starbucks (SBUX)
NASDAQ
$106.90-$0.36 (-0.34%)
Price as of Nov 13, 2026 12:34 PM EST
  • $122.3B
    Market Cap
  • 27.25%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +16.23%
    Low Price$92.70
    High Price$109.30
  • 3 Months
    -0.57%
    Low Price$90.22
    High Price$109.30
  • 1 Year
    +27.25%
    Low Price$80.34
    High Price$109.30
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
$0.63 Dividend
11/12/2026
108.85
109.90
106.55
106.63
-2.39%
5,464,406
11/11/2026
109.24
109.65
107.99
109.24
-0.05%
5,258,147
11/10/2026
108.13
109.33
106.72
109.30
+0.47%
4,993,343
11/09/2026
105.69
109.54
105.66
108.80
+3.82%
8,916,456
11/06/2026
102.91
105.99
102.08
104.79
-0.71%
7,782,790
11/05/2026
109.47
110.85
105.41
105.54
-3.23%
13,678,714
11/04/2026
105.70
109.17
105.26
109.06
+4.71%
10,203,942
11/03/2026
103.60
104.25
102.00
104.15
+0.35%
6,701,415
11/02/2026
103.80
104.44
101.69
103.79
+0.70%
9,925,137
10/30/2026
105.09
105.63
101.63
103.06
-1.74%
14,220,247
10/29/2026
104.51
105.14
102.47
104.89
+2.24%
11,118,632
10/29/2026
$0.80 Earnings
10/28/2026
102.48
103.84
101.94
102.59
+0.16%
7,605,829
10/27/2026
101.92
102.53
100.77
102.43
+0.34%
5,668,460
10/26/2026
100.56
102.79
100.45
102.09
+1.87%
6,334,012
10/23/2026
100.78
101.60
99.84
100.21
-1.09%
5,917,991
10/22/2026
98.59
101.43
98.05
101.31
+2.86%
9,593,939
10/21/2026
98.37
98.61
97.34
98.50
-0.29%
5,758,959
10/20/2026
97.66
99.74
97.61
98.79
+1.53%
8,319,815
10/19/2026
96.96
97.82
96.09
97.30
+0.36%
7,082,008
10/16/2026
96.79
97.40
95.91
96.95
+0.66%
9,381,312
10/15/2026
94.26
96.44
94.25
96.31
+3.89%
15,380,316
10/14/2026
91.46
92.87
90.77
92.70
+1.36%
6,784,402
10/13/2026
91.79
92.16
89.99
91.46
-0.31%
9,751,939
10/12/2026
90.67
91.90
90.18
91.74
+1.69%
10,980,543
10/09/2026
92.45
92.94
90.16
90.22
-2.64%
12,765,431
10/08/2026
92.45
93.62
86.84
92.66
-0.40%
30,310,166
10/07/2026
95.65
95.72
92.64
93.03
-2.63%
9,429,295
10/06/2026
93.50
96.16
93.26
95.55
+1.78%
6,263,763
10/05/2026
94.20
94.44
93.00
93.88
-0.30%
8,993,000
10/02/2026
94.52
94.73
93.72
94.15
-0.18%
6,750,826
10/01/2026
93.49
94.43
93.22
94.32
+0.98%
5,366,365
09/30/2026
94.99
95.33
93.40
93.41
-1.54%
5,744,503
09/29/2026
94.47
95.33
93.79
94.87
+0.17%
6,927,982
09/28/2026
93.71
95.63
93.23
94.71
+0.43%
7,428,074
09/25/2026
93.55
94.36
92.98
94.30
+1.29%
7,284,146
09/24/2026
93.35
93.94
92.22
93.10
-0.52%
7,232,568
09/23/2026
94.46
94.94
92.60
93.59
-1.02%
8,256,552
09/22/2026
95.36
95.52
94.07
94.55
+0.22%
8,203,742
09/21/2026
94.57
95.87
93.08
94.34
-0.97%
7,182,392
09/18/2026
95.83
95.99
94.55
95.27
-0.87%
13,116,371
09/17/2026
97.53
98.10
95.73
96.10
-0.69%
6,641,992
09/16/2026
96.81
97.76
95.51
96.77
+0.79%
9,302,000
09/15/2026
98.32
98.32
95.48
96.01
-2.51%
6,804,165
09/14/2026
98.21
99.29
97.62
98.49
+0.33%
5,875,460
09/11/2026
99.69
99.82
97.88
98.16
-0.48%
5,592,039
09/10/2026
99.78
101.07
98.20
98.64
-0.82%
6,980,739
09/09/2026
100.05
100.49
99.10
99.45
-1.93%
5,932,010
09/08/2026
104.07
104.14
101.15
101.41
-2.35%
6,242,601
09/04/2026
104.98
105.68
103.75
103.86
-1.28%
4,604,289
09/03/2026
106.69
106.94
104.60
105.20
-0.84%
4,220,128
09/02/2026
105.56
107.27
105.00
106.09
+0.54%
5,204,521
09/01/2026
105.50
106.55
104.77
105.53
-0.09%
4,628,736
08/31/2026
106.89
107.09
105.39
105.63
-1.48%
7,203,994
08/28/2026
107.16
108.06
106.63
107.22
+0.55%
4,832,816
08/27/2026
107.93
108.10
106.14
106.63
-1.13%
6,420,420
08/26/2026
105.50
107.94
104.80
107.85
+2.58%
6,054,548
08/25/2026
106.22
106.51
104.74
105.14
-1.61%
5,786,012
08/24/2026
106.59
107.18
105.06
106.86
+0.38%
6,782,210
08/21/2026
103.90
106.78
102.76
106.45
+2.97%
5,550,729
08/20/2026
103.77
105.12
102.36
103.38
-0.94%
7,582,979
08/19/2026
106.04
107.60
103.98
104.36
-0.97%
6,771,674
08/18/2026
108.43
108.59
105.30
105.39
-1.77%
5,350,989
08/17/2026
105.83
107.69
105.78
107.29
+0.21%
5,935,261
08/14/2026
106.99
108.18
106.84
107.06
-0.22%
3,499,324
08/14/2026
$0.62 Dividend
08/13/2026
107.90
109.23
107.20
107.30
+0.06%
5,189,960
08/12/2026
105.68
107.31
104.66
107.24
+1.72%
3,924,058
08/11/2026
103.35
105.66
102.93
105.43
+1.92%
5,013,276
08/10/2026
104.26
104.69
103.08
103.44
-0.88%
4,948,124
08/07/2026
102.83
105.62
102.47
104.36
+0.40%
6,378,245
08/06/2026
104.91
105.06
102.49
103.95
-0.79%
6,029,769
08/05/2026
104.77
105.19
103.09
104.78
+0.98%
7,858,423
08/04/2026
101.87
104.44
100.62
103.76
+1.55%
9,530,880
08/03/2026
106.46
107.11
102.11
102.18
-1.79%
8,831,666
07/31/2026
105.35
106.91
103.38
104.03
-0.57%
12,393,193
07/30/2026
105.98
107.21
102.43
104.63
+1.64%
23,417,782
07/29/2026
102.47
103.69
101.94
102.94
+1.01%
12,546,279
07/29/2026
$0.85 Earnings
07/28/2026
104.61
104.84
101.47
101.91
-0.53%
7,059,516
07/27/2026
102.61
104.41
102.35
102.45
+0.39%
5,520,351
07/24/2026
102.69
103.95
101.93
102.06
+0.04%
6,397,171
07/23/2026
101.59
102.25
100.75
102.02
-0.74%
6,981,412
07/22/2026
102.83
104.50
101.72
102.78
-0.45%
5,599,889
07/21/2026
103.85
104.27
102.72
103.24
-0.34%
5,995,860
07/20/2026
104.50
105.42
102.03
103.60
-0.64%
6,162,919
07/17/2026
107.69
107.97
103.87
104.27
-2.66%
7,633,362
07/16/2026
104.78
107.45
104.32
107.12
+3.10%
6,242,027
07/15/2026
105.12
106.17
103.50
103.90
-1.00%
4,781,044
07/14/2026
106.37
107.23
104.92
104.94
-1.09%
5,112,708
07/13/2026
105.11
106.99
104.73
106.10
+1.25%
6,273,506
07/10/2026
105.07
106.32
104.33
104.79
-0.38%
4,686,900
07/09/2026
102.45
106.21
102.01
105.18
+2.45%
7,012,640
07/08/2026
103.09
103.10
100.67
102.67
+0.25%
7,684,028
07/07/2026
102.37
104.53
101.70
102.41
+1.47%
5,556,592
07/06/2026
102.66
103.24
98.93
100.93
-2.07%
7,404,222
07/02/2026
102.80
104.53
101.99
103.07
+0.85%
8,136,562
07/01/2026
101.26
102.56
100.23
102.20
+1.17%
7,464,086
06/30/2026
102.78
103.37
100.95
101.01
-1.80%
7,139,989