SBUX Daily Statistics
SBUX daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Starbucks Corp (SBUX) company overview
Starbucks stands out as the world's largest and most recognizable coffee brand, powered by ultracustomizable beverages in-store and a sweeping footprint of nearly 41,000 cafes in over 80 countries. About 52% are company-operated, with the balance run by licensees. The company operates roasteries and sells across its North America (74% of revenue as of the end of fiscal 2025), international (21%), and channel development (5%) segments. The brand collects revenue from company-operated stores, licensee royalties, equipment and product sales, retail ready-to-drink beverages, and packaged coffee.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 93 | 93.49 | 90.69 | 90.75 | — |
| 2026-10-08 | 93 | 94.15 | 87.35 | 93.21 | — |
| 2026-10-07 | 96.22 | 96.28 | 93.19 | 93.58 | — |
| 2026-10-06 | 94 | 96.73 | 93.81 | 96.11 | — |
| 2026-10-05 | 94.69 | 95 | 93.55 | 94.43 | — |
| 2026-10-02 | 95.08 | 95.29 | 94.27 | 94.71 | — |
| 2026-10-01 | 94.04 | 94.99 | 93.78 | 94.88 | — |
| 2026-09-30 | 95.55 | 95.89 | 93.95 | 93.96 | — |
| 2026-09-29 | 95.03 | 95.89 | 94.34 | 95.43 | — |
| 2026-09-28 | 94.26 | 96.19 | 93.82 | 95.27 | — |
| 2026-09-25 | 94.1 | 94.92 | 93.53 | 94.86 | — |
| 2026-09-24 | 93.96 | 94.49 | 92.76 | 93.65 | — |
| 2026-09-23 | 95.1 | 95.5 | 93.15 | 94.14 | — |
| 2026-09-21 | 95.13 | 96.44 | 93.63 | 94.9 | — |
| 2026-09-18 | 96.41 | 96.56 | 95.11 | 95.83 | — |
| 2026-09-17 | 98.34 | 98.68 | 96.3 | 96.67 | — |
| 2026-09-16 | 97.39 | 98.34 | 96.08 | 97.34 | — |
| 2026-09-15 | 98.9 | 98.9 | 96.04 | 96.58 | — |
| 2026-09-14 | 98.79 | 99.88 | 98.2 | 99.07 | — |
| 2026-09-11 | 100.28 | 100.41 | 98.46 | 98.74 | — |
| 2026-09-10 | 100.37 | 101.67 | 98.78 | 99.22 | — |
| 2026-09-09 | 100.01 | 101.08 | 99.69 | 100.04 | — |
| 2026-09-08 | 104.68 | 104.76 | 101.75 | 102.01 | — |
| 2026-09-04 | 105.6 | 106.3 | 104.36 | 104.47 | — |
| 2026-09-02 | 106.19 | 107.9 | 105.63 | 106.72 | — |
| 2026-09-01 | 106.12 | 107.18 | 105.39 | 106.15 | — |
| 2026-08-31 | 107.52 | 107.73 | 106.01 | 106.25 | — |
| 2026-08-27 | 108.57 | 108.74 | 106.77 | 107.26 | — |
| 2026-08-26 | 106.13 | 108.58 | 105.42 | 108.49 | — |
| 2026-08-25 | 106.85 | 107.14 | 105.36 | 105.76 | — |
| 2026-08-24 | 107.22 | 107.81 | 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 | — |
| 2026-08-03 | 107.7 | 108.36 | 103.3 | 103.37 | — |
| 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 | — |