SBUX daily returns
SBUX daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 108.74 | 106.78 | 107.26 | — |
| 2026-08-26 | 0 | 108.58 | 105.42 | 108.49 | — |
| 2026-08-25 | 0 | 107.14 | 105.36 | 105.76 | — |
| 2026-08-24 | 0 | 107.8 | 105.68 | 107.49 | — |
| 2026-08-21 | 104.65 | 107.41 | 103.37 | 107.08 | — |
| 2026-08-20 | 104.38 | 105.74 | 102.96 | 103.99 | — |
| 2026-08-19 | 106.66 | 108.24 | 104.59 | 104.98 | — |
| 2026-08-18 | 109 | 109.03 | 105.92 | 106.01 | — |
| 2026-08-17 | 106.46 | 108.33 | 106.41 | 107.92 | — |
| 2026-08-14 | 107.62 | 108.79 | 107.47 | 107.69 | — |
| 2026-08-13 | 109.17 | 110.51 | 108.45 | 108.55 | — |
| 2026-08-12 | 106.91 | 108.57 | 105.88 | 108.49 | — |
| 2026-08-11 | 104.57 | 106.89 | 104.13 | 106.66 | — |
| 2026-08-10 | 105.5 | 105.91 | 104.29 | 104.65 | — |
| 2026-08-07 | 104.06 | 106.85 | 103.67 | 105.58 | — |
| 2026-08-06 | 106.14 | 106.25 | 103.69 | 105.16 | — |
| 2026-08-05 | 105.61 | 106.42 | 104.29 | 106 | — |
| 2026-08-04 | 103.01 | 105.66 | 101.8 | 104.97 | — |
| 2026-07-31 | 106.58 | 108.13 | 104.59 | 105.25 | — |
| 2026-07-30 | 107.21 | 108.46 | 103.63 | 105.85 | — |
| 2026-07-29 | 103.72 | 104.9 | 103.13 | 104.14 | — |
| 2026-07-28 | 105.84 | 106.07 | 102.65 | 103.1 | — |
| 2026-07-27 | 103.81 | 105.63 | 103.55 | 103.65 | — |
| 2026-07-24 | 103.89 | 105.16 | 103.12 | 103.25 | — |
| 2026-07-23 | 103 | 103.44 | 101.93 | 103.21 | — |
| 2026-07-22 | 104.03 | 105.69 | 102.91 | 103.98 | — |
| 2026-07-21 | 105.06 | 105.49 | 103.92 | 104.45 | — |
| 2026-07-20 | 105.72 | 106.65 | 103.22 | 104.81 | — |
| 2026-07-17 | 108.95 | 109.23 | 105.08 | 105.49 | — |
| 2026-07-16 | 106 | 108.71 | 105.54 | 108.37 | — |
| 2026-07-15 | 106.38 | 107.41 | 104.71 | 105.11 | — |
| 2026-07-14 | 107.61 | 108.48 | 106.15 | 106.17 | — |
| 2026-07-13 | 106.19 | 108.23 | 105.95 | 107.34 | — |
| 2026-07-10 | 106.25 | 107.55 | 105.55 | 106.01 | — |
| 2026-07-09 | 103.66 | 107.45 | 103.35 | 106.41 | — |
| 2026-07-08 | 104.29 | 104.29 | 101.85 | 103.87 | — |
| 2026-07-07 | 103.57 | 105.75 | 102.89 | 103.61 | — |
| 2026-07-06 | 104 | 104.45 | 100.09 | 102.11 | — |
| 2026-07-02 | 104 | 105.75 | 103.18 | 104.27 | — |
| 2026-07-01 | 102.44 | 103.76 | 101.4 | 103.39 | — |
| 2026-06-30 | 104.1 | 104.58 | 102.13 | 102.19 | — |
| 2026-06-29 | 104.96 | 104.96 | 103.22 | 104.06 | — |
| 2026-06-26 | 103.44 | 104.92 | 102.75 | 104.6 | — |
| 2026-06-25 | 103.13 | 104.29 | 102.74 | 103.16 | — |
| 2026-06-24 | 101.24 | 104.66 | 101.24 | 103.53 | — |
| 2026-06-23 | 100.57 | 101.33 | 99.25 | 101.05 | — |
| 2026-06-22 | 100.65 | 101.8 | 99.96 | 100.15 | — |
| 2026-06-18 | 100.56 | 101.51 | 99.53 | 100.65 | — |
| 2026-06-17 | 100.54 | 101.81 | 98.69 | 99.82 | — |
| 2026-06-16 | 101.55 | 102.56 | 100.46 | 101.68 | — |
| 2026-06-15 | 103.49 | 103.61 | 101.42 | 101.59 | — |
| 2026-06-12 | 102.78 | 103.69 | 101.8 | 103.04 | — |
| 2026-06-11 | 98.96 | 102.55 | 98.91 | 102.28 | — |
| 2026-06-10 | 97.58 | 99.56 | 96.9 | 98.76 | — |
| 2026-06-09 | 95.15 | 98.43 | 94.97 | 97.41 | — |
| 2026-06-05 | 94.33 | 95.99 | 93.7 | 95.29 | — |
| 2026-06-04 | 97.79 | 98.24 | 93.81 | 94.14 | — |
| 2026-06-03 | 95.25 | 98.2 | 95.21 | 95.89 | — |
| 2026-06-02 | 95.81 | 97.9 | 95.41 | 95.51 | — |
| 2026-06-01 | 98.17 | 98.34 | 95.59 | 96.51 | — |
| 2026-05-29 | 100.49 | 100.91 | 98.58 | 99.16 | — |
| 2026-05-28 | 101.74 | 102.25 | 100.37 | 100.75 | — |
| 2026-05-27 | 101.78 | 102.76 | 100.13 | 102.1 | — |
| 2026-05-22 | 104.04 | 104.3 | 102.39 | 103.11 | — |
| 2026-05-21 | 105.86 | 106.16 | 103.62 | 104.13 | — |
| 2026-05-20 | 106.38 | 107.46 | 105.41 | 106.5 | — |
| 2026-05-19 | 105.54 | 107.56 | 105.11 | 106.38 | — |
| 2026-05-18 | 106.82 | 108.11 | 105.84 | 106.6 | — |
| 2026-05-15 | 105.58 | 107.88 | 105 | 106.82 | — |
| 2026-05-14 | 108.13 | 108.88 | 106.37 | 106.4 | — |
| 2026-05-13 | 106.77 | 108.05 | 105.47 | 105.95 | — |
| 2026-05-12 | 105.74 | 107.16 | 104.33 | 106.58 | — |
| 2026-05-11 | 105.18 | 108.04 | 105 | 105.74 | — |
| 2026-05-08 | 104.6 | 105.42 | 104.25 | 104.93 | — |
| 2026-05-07 | 105.95 | 106.1 | 102.94 | 104.26 | — |
| 2026-05-06 | 104.61 | 107.55 | 104.4 | 106.44 | — |
| 2026-05-05 | 104.81 | 106.07 | 104.35 | 104.94 | — |
| 2026-05-04 | 105.8 | 106.68 | 104.69 | 104.97 | — |
| 2026-05-01 | 105.51 | 107.52 | 105.43 | 105.9 | — |
| 2026-04-30 | 105.55 | 105.95 | 103.83 | 105.33 | — |
| 2026-04-29 | 102 | 107.27 | 100.08 | 105.5 | — |
| 2026-04-28 | 98.48 | 98.68 | 96.45 | 97.28 | — |
| 2026-04-27 | 98.81 | 99.5 | 97.83 | 97.89 | — |
| 2026-04-24 | 99.39 | 99.51 | 98 | 98.67 | — |
| 2026-04-23 | 99.97 | 100.81 | 99.2 | 99.54 | — |
| 2026-04-22 | 98.08 | 99.65 | 97.57 | 99.52 | — |
| 2026-04-21 | 99 | 99.15 | 96.85 | 97.8 | — |
| 2026-04-20 | 99 | 99.73 | 98.3 | 98.95 | — |
| 2026-04-17 | 99.04 | 101.43 | 98.91 | 100 | — |
| 2026-04-16 | 98.35 | 99.15 | 97.77 | 98.36 | — |
| 2026-04-15 | 98.49 | 99.18 | 97.8 | 98.34 | — |
| 2026-04-14 | 97.88 | 99 | 97.56 | 98.47 | — |
| 2026-04-13 | 96.6 | 97.67 | 95.44 | 97.48 | — |
| 2026-04-10 | 97.14 | 97.28 | 96.06 | 96.6 | — |
| 2026-04-09 | 97 | 97.91 | 96.18 | 96.92 | — |
| 2026-04-08 | 97.53 | 98.13 | 96 | 97.21 | — |
| 2026-04-07 | 94.5 | 95.35 | 93.83 | 95.21 | — |
| 2026-04-06 | 90 | 94.82 | 89.82 | 94.78 | — |
| 2026-04-02 | 89.79 | 91.22 | 88.16 | 90.37 | — |
| 2026-04-01 | 90.25 | 91.03 | 89.48 | 90.43 | — |
| 2026-03-31 | 88.08 | 90.1 | 87.47 | 89.59 | — |
| 2026-03-30 | 86.38 | 87.86 | 86.22 | 86.72 | — |
| 2026-03-27 | 90.75 | 90.95 | 85.6 | 86.81 | — |
| 2026-03-26 | 92.31 | 92.76 | 90.73 | 91.22 | — |
| 2026-03-25 | 92.33 | 93.53 | 91.88 | 92.7 | — |
| 2026-03-24 | 93.31 | 93.59 | 91.8 | 91.98 | — |
| 2026-03-23 | 93.84 | 95.02 | 93.59 | 93.83 | — |
| 2026-03-20 | 94.97 | 96.35 | 92.22 | 92.55 | — |
| 2026-03-19 | 92.14 | 96.25 | 91.58 | 95.83 | — |
| 2026-03-18 | 96.19 | 96.93 | 92.56 | 92.66 | — |
| 2026-03-17 | 98.52 | 98.78 | 97.43 | 97.57 | — |
| 2026-03-16 | 99.23 | 99.9 | 97.38 | 97.82 | — |
| 2026-03-13 | 100.64 | 101.22 | 98.86 | 99.15 | — |
| 2026-03-12 | 101.02 | 102.44 | 99.89 | 100.18 | — |
| 2026-03-11 | 101 | 101.69 | 99.66 | 101.44 | — |
| 2026-03-10 | 99.37 | 101.14 | 98.26 | 100.77 | — |
| 2026-03-09 | 98.25 | 100.38 | 96.82 | 99.77 | — |
| 2026-03-06 | 97.07 | 99.22 | 95.56 | 98.99 | — |
| 2026-03-05 | 97.12 | 98.93 | 96.94 | 98.69 | — |
| 2026-03-04 | 97.35 | 98.18 | 95.85 | 97.15 | — |