Starbucks Corporation ( SBUX) - Price History
Monthly price history for SBUX (Starbucks Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $104.81 | $104.81 |
| June 2026 | $102.19 | $102.19 |
| May 2026 | $99.16 | $99.16 |
| April 2026 | $104.72 | $105.33 |
| March 2026 | $89.07 | $89.59 |
| February 2026 | $97.45 | $98.02 |
| January 2026 | $90.83 | $91.95 |
| December 2025 | $83.18 | $84.21 |
| November 2025 | $86.05 | $87.11 |
| October 2025 | $79.31 | $80.87 |
| September 2025 | $82.97 | $84.60 |
| August 2025 | $86.49 | $88.19 |
| July 2025 | $86.87 | $89.16 |
| June 2025 | $89.27 | $91.63 |
| May 2025 | $81.79 | $83.95 |
| April 2025 | $77.45 | $80.05 |
| March 2025 | $94.90 | $98.09 |
| February 2025 | $112.04 | $115.81 |
| January 2025 | $103.62 | $107.68 |
| December 2024 | $87.81 | $91.25 |
| November 2024 | $98.59 | $102.46 |
| October 2024 | $93.43 | $97.70 |
| September 2024 | $93.23 | $97.49 |
| August 2024 | $90.44 | $94.57 |
| July 2024 | $74.10 | $77.95 |
| June 2024 | $74 | $77.85 |
| May 2024 | $76.26 | $80.22 |
| April 2024 | $83.48 | $88.49 |
| March 2024 | $86.22 | $91.39 |
| February 2024 | $89.53 | $94.90 |
| January 2024 | $87.24 | $93.03 |
| December 2023 | $90.04 | $96.01 |
| November 2023 | $93.12 | $99.30 |
| October 2023 | $86.03 | $92.24 |
| September 2023 | $85.12 | $91.27 |
| August 2023 | $90.88 | $97.44 |
| July 2023 | $94.23 | $101.57 |
| June 2023 | $91.90 | $99.06 |
| May 2023 | $90.58 | $97.64 |
| April 2023 | $105.50 | $114.29 |
| March 2023 | $96.12 | $104.13 |
| February 2023 | $94.24 | $102.09 |
| January 2023 | $100.25 | $109.14 |
| December 2022 | $91.12 | $99.20 |
| November 2022 | $93.87 | $102.20 |
| October 2022 | $79.08 | $86.59 |
| September 2022 | $76.95 | $84.26 |
| August 2022 | $76.78 | $84.07 |
| July 2022 | $76.99 | $84.78 |
| June 2022 | $69.37 | $76.39 |
| May 2022 | $71.29 | $78.50 |
| April 2022 | $67.31 | $74.64 |
| March 2022 | $82.03 | $90.97 |
| February 2022 | $82.77 | $91.79 |
| January 2022 | $88.21 | $98.32 |
| December 2021 | $104.94 | $116.97 |
| November 2021 | $98.37 | $109.64 |
| October 2021 | $94.76 | $106.07 |
| September 2021 | $98.54 | $110.31 |
| August 2021 | $104.96 | $117.49 |
| July 2021 | $108.06 | $121.43 |
| June 2021 | $99.50 | $111.81 |
| May 2021 | $101.34 | $113.88 |
| April 2021 | $101.48 | $114.49 |
| March 2021 | $96.85 | $109.27 |
| February 2021 | $95.75 | $108.03 |
| January 2021 | $85.44 | $96.81 |
| December 2020 | $94.42 | $106.98 |
| November 2020 | $86.51 | $98.02 |
| October 2020 | $76.39 | $86.96 |
| September 2020 | $75.48 | $85.92 |
| August 2020 | $74.20 | $84.47 |
| July 2020 | $66.86 | $76.53 |
| June 2020 | $64.30 | $73.59 |
| May 2020 | $68.14 | $77.99 |
| April 2020 | $66.66 | $76.73 |
| March 2020 | $57.12 | $65.74 |
| February 2020 | $68.14 | $78.43 |
| January 2020 | $73.36 | $84.83 |
| December 2019 | $76.03 | $87.92 |
| November 2019 | $73.88 | $85.43 |
| October 2019 | $72.76 | $84.56 |
| September 2019 | $76.08 | $88.42 |
| August 2019 | $83.08 | $96.56 |
| July 2019 | $81.17 | $94.69 |
| June 2019 | $71.86 | $83.83 |
| May 2019 | $65.20 | $76.06 |
| April 2019 | $66.28 | $77.68 |
| March 2019 | $63.43 | $74.34 |
| February 2019 | $59.95 | $70.26 |
| January 2019 | $57.84 | $68.14 |
| December 2018 | $54.66 | $64.40 |
| November 2018 | $56.63 | $66.72 |
| October 2018 | $49.20 | $58.27 |
| September 2018 | $47.99 | $56.84 |
| August 2018 | $45.13 | $53.45 |
| July 2018 | $43.92 | $52.39 |
| June 2018 | $40.96 | $48.85 |
| May 2018 | $47.51 | $56.67 |
| April 2018 | $48.02 | $57.57 |
| March 2018 | $48.28 | $57.89 |
| February 2018 | $47.62 | $57.10 |
| January 2018 | $47.13 | $56.81 |
| December 2017 | $47.64 | $57.43 |
| November 2017 | $47.97 | $57.82 |
| October 2017 | $45.25 | $54.84 |
| September 2017 | $44.32 | $53.71 |
| August 2017 | $45.27 | $54.86 |
| July 2017 | $44.34 | $53.98 |
| June 2017 | $47.90 | $58.31 |
| May 2017 | $52.26 | $63.61 |
| April 2017 | $49.14 | $60.06 |
| March 2017 | $47.77 | $58.39 |
| February 2017 | $46.53 | $56.87 |
| January 2017 | $44.97 | $55.22 |
| December 2016 | $45.22 | $55.52 |
| November 2016 | $47.21 | $57.97 |
| October 2016 | $43.02 | $53.07 |
| September 2016 | $43.89 | $54.14 |
| August 2016 | $45.58 | $56.23 |
| July 2016 | $46.90 | $58.05 |
| June 2016 | $46.15 | $57.12 |
| May 2016 | $44.34 | $54.89 |
| April 2016 | $45.27 | $56.23 |
| March 2016 | $48.06 | $59.70 |
| February 2016 | $46.86 | $58.21 |
| January 2016 | $48.76 | $60.77 |
| December 2015 | $48.17 | $60.03 |
| November 2015 | $49.26 | $61.39 |
| October 2015 | $50.05 | $62.57 |
| September 2015 | $45.46 | $56.84 |
| August 2015 | $43.76 | $54.71 |
| July 2015 | $46.21 | $57.93 |
| June 2015 | $42.77 | $53.62 |
| May 2015 | $41.45 | $51.96 |
| April 2015 | $39.42 | $49.58 |
| March 2015 | $37.65 | $94.70 |
| February 2015 | $37.17 | $93.49 |
| January 2015 | $34.80 | $87.53 |
| December 2014 | $32.62 | $82.05 |
| November 2014 | $32.29 | $81.21 |
| October 2014 | $30.04 | $75.56 |
| September 2014 | $30 | $75.46 |
| August 2014 | $30.93 | $77.81 |
| July 2014 | $30.88 | $77.68 |
| June 2014 | $30.76 | $77.38 |
| May 2014 | $29.12 | $73.24 |
| April 2014 | $28.08 | $70.62 |
| March 2014 | $29.17 | $73.38 |
| February 2014 | $28.21 | $70.96 |
| January 2014 | $28.28 | $71.12 |
| December 2013 | $31.16 | $78.39 |
| November 2013 | $32.38 | $81.46 |
| October 2013 | $32.22 | $81.05 |
| September 2013 | $30.60 | $76.97 |
| August 2013 | $28.04 | $70.52 |
| July 2013 | $28.34 | $71.29 |
| June 2013 | $26.04 | $65.51 |
| May 2013 | $25.10 | $63.14 |
| April 2013 | $24.19 | $60.84 |
| March 2013 | $22.64 | $56.95 |
| February 2013 | $21.81 | $54.85 |
| January 2013 | $22.31 | $56.12 |
| December 2012 | $21.32 | $53.63 |
| November 2012 | $20.62 | $51.87 |
| October 2012 | $18.25 | $45.90 |
| September 2012 | $20.16 | $50.71 |
| August 2012 | $19.72 | $49.61 |
| July 2012 | $18 | $45.28 |
| June 2012 | $21.20 | $53.32 |
| May 2012 | $21.82 | $54.89 |
| April 2012 | $22.81 | $57.37 |
| March 2012 | $22.22 | $55.89 |
| February 2012 | $19.30 | $48.56 |
| January 2012 | $19.05 | $47.92 |
| December 2011 | $18.29 | $46.01 |
| November 2011 | $17.29 | $43.48 |
| October 2011 | $16.84 | $42.36 |
| September 2011 | $14.82 | $37.29 |
| August 2011 | $15.35 | $38.62 |
| July 2011 | $15.94 | $40.09 |
| June 2011 | $15.70 | $39.49 |
| May 2011 | $14.63 | $36.79 |
| April 2011 | $14.39 | $36.20 |
| March 2011 | $14.69 | $36.95 |
| February 2011 | $13.11 | $32.98 |
| January 2011 | $12.54 | $31.53 |
| December 2010 | $12.77 | $32.13 |
| November 2010 | $12.16 | $30.60 |
| October 2010 | $11.35 | $28.56 |
| September 2010 | $10.16 | $25.55 |
| August 2010 | $9.14 | $22.98 |
| July 2010 | $9.88 | $24.85 |
| June 2010 | $9.66 | $24.30 |
| May 2010 | $10.29 | $25.89 |
| April 2010 | $10.33 | $25.98 |
| March 2010 | $9.65 | $24.27 |
| February 2010 | $9.11 | $22.91 |
| January 2010 | $8.66 | $21.79 |
| December 2009 | $9.17 | $23.06 |
| November 2009 | $8.71 | $21.90 |
| October 2009 | $7.55 | $18.98 |
| September 2009 | $8.21 | $20.65 |
| August 2009 | $7.55 | $18.99 |
| July 2009 | $7.04 | $17.70 |
| June 2009 | $5.52 | $13.89 |
| May 2009 | $5.72 | $14.39 |
| April 2009 | $5.75 | $14.46 |
| March 2009 | $4.42 | $11.11 |
| February 2009 | $3.64 | $9.15 |
| January 2009 | $3.75 | $9.44 |
| December 2008 | $3.76 | $9.46 |
| November 2008 | $3.55 | $8.93 |
| October 2008 | $5.22 | $13.13 |
| September 2008 | $5.91 | $14.87 |
| August 2008 | $6.19 | $15.56 |
| July 2008 | $5.84 | $14.69 |
| June 2008 | $6.26 | $15.74 |
| May 2008 | $7.23 | $18.19 |
| April 2008 | $6.45 | $16.23 |
| March 2008 | $6.96 | $17.50 |
| February 2008 | $7.15 | $17.98 |
| January 2008 | $7.52 | $18.91 |
| December 2007 | $8.14 | $20.47 |
| November 2007 | $9.30 | $23.39 |
| October 2007 | $10.61 | $26.68 |
| September 2007 | $10.42 | $26.20 |
| August 2007 | $10.95 | $27.55 |
| July 2007 | $10.61 | $26.68 |
| June 2007 | $10.43 | $26.24 |
| May 2007 | $11.45 | $28.81 |
| April 2007 | $12.33 | $31.02 |
| March 2007 | $12.47 | $31.36 |
| February 2007 | $12.28 | $30.90 |
| January 2007 | $13.89 | $34.94 |
| December 2006 | $14.08 | $35.42 |
| November 2006 | $14.03 | $35.29 |
| October 2006 | $15.01 | $37.75 |
| September 2006 | $13.54 | $34.05 |
| August 2006 | $12.33 | $31.01 |
| July 2006 | $13.61 | $34.23 |
| June 2006 | $15.01 | $37.76 |
| May 2006 | $14.17 | $35.65 |
| April 2006 | $14.82 | $37.27 |
| March 2006 | $14.96 | $37.63 |
| February 2006 | $14.44 | $36.32 |
| January 2006 | $12.60 | $31.70 |
| December 2005 | $11.93 | $30.01 |
| November 2005 | $12.11 | $30.45 |
| October 2005 | $11.24 | $28.28 |
| September 2005 | $9.96 | $50.10 |
| August 2005 | $9.75 | $49.03 |
| July 2005 | $10.45 | $52.55 |
| June 2005 | $10.27 | $51.66 |
| May 2005 | $10.89 | $54.79 |
| April 2005 | $9.84 | $49.52 |
| March 2005 | $10.27 | $51.66 |
| February 2005 | $10.30 | $51.81 |
| January 2005 | $10.73 | $54 |
| December 2004 | $12.40 | $62.36 |
| November 2004 | $11.18 | $56.26 |
| October 2004 | $10.51 | $52.88 |
| September 2004 | $9.04 | $45.46 |
| August 2004 | $8.60 | $43.24 |
| July 2004 | $9.34 | $46.99 |
| June 2004 | $8.64 | $43.49 |
| May 2004 | $8.07 | $40.60 |
| April 2004 | $7.74 | $38.92 |
| March 2004 | $7.53 | $37.87 |
| February 2004 | $7.43 | $37.40 |
| January 2004 | $7.28 | $36.61 |
| December 2003 | $6.59 | $33.16 |
| November 2003 | $6.40 | $32.17 |
| October 2003 | $6.28 | $31.60 |
| September 2003 | $5.72 | $28.80 |
| August 2003 | $5.64 | $28.39 |
| July 2003 | $5.43 | $27.33 |
| June 2003 | $4.88 | $24.55 |
| May 2003 | $4.90 | $24.67 |
| April 2003 | $4.67 | $23.51 |
| March 2003 | $5.12 | $25.76 |
| February 2003 | $4.66 | $23.45 |
| January 2003 | $4.52 | $22.72 |
| December 2002 | $4.05 | $20.38 |
| November 2002 | $4.32 | $21.74 |
| October 2002 | $4.74 | $23.84 |
| September 2002 | $4.11 | $20.66 |
| August 2002 | $4 | $20.10 |
| July 2002 | $3.90 | $19.63 |
| June 2002 | $4.94 | $24.85 |
| May 2002 | $4.83 | $24.28 |
| April 2002 | $4.54 | $22.82 |
| March 2002 | $4.60 | $23.13 |
| February 2002 | $4.57 | $23.01 |
| January 2002 | $4.72 | $23.77 |
| December 2001 | $3.79 | $19.05 |
| November 2001 | $3.52 | $17.72 |
| October 2001 | $3.40 | $17.12 |
| September 2001 | $2.97 | $14.94 |
| August 2001 | $3.35 | $16.87 |
| July 2001 | $3.59 | $18.04 |
| June 2001 | $4.57 | $23 |
| May 2001 | $3.88 | $19.52 |
| April 2001 | $3.85 | $19.35 |
| March 2001 | $4.22 | $42.44 |
| February 2001 | $4.73 | $47.62 |
| January 2001 | $4.96 | $49.94 |
| December 2000 | $4.40 | $44.25 |
| November 2000 | $4.53 | $45.56 |
| October 2000 | $4.44 | $44.69 |
| September 2000 | $3.98 | $40.06 |
| August 2000 | $3.64 | $36.62 |
| July 2000 | $3.73 | $37.50 |
| June 2000 | $3.80 | $38.19 |
| May 2000 | $3.38 | $34 |
| April 2000 | $3 | $30.23 |
| March 2000 | $4.45 | $44.81 |
| February 2000 | $3.49 | $35.12 |
| January 2000 | $3.18 | $32 |
| December 1999 | $2.41 | $24.25 |
| November 1999 | $2.64 | $26.56 |
| October 1999 | $2.70 | $27.19 |
| September 1999 | $2.46 | $24.78 |
| August 1999 | $2.27 | $22.88 |
| July 1999 | $2.31 | $23.25 |
| June 1999 | $3.73 | $37.56 |
| May 1999 | $3.66 | $36.88 |
| April 1999 | $3.67 | $36.94 |
| March 1999 | $2.79 | $28.06 |
| February 1999 | $2.63 | $52.88 |
| January 1999 | $2.59 | $52.06 |
| December 1998 | $2.79 | $56.12 |
| November 1998 | $2.29 | $46.12 |
| October 1998 | $2.16 | $43.37 |
| September 1998 | $1.80 | $36.19 |
| August 1998 | $1.57 | $31.56 |
| July 1998 | $2.08 | $41.88 |
| June 1998 | $2.66 | $53.44 |
| May 1998 | $2.38 | $48 |
| April 1998 | $2.39 | $48.12 |
| March 1998 | $2.25 | $45.31 |
| February 1998 | $1.97 | $39.56 |
| January 1998 | $1.82 | $36.56 |
| December 1997 | $1.91 | $38.37 |
| November 1997 | $1.73 | $34.88 |
| October 1997 | $1.64 | $33 |
| September 1997 | $2.08 | $41.81 |
| August 1997 | $2.04 | $41 |
| July 1997 | $2.03 | $40.94 |
| June 1997 | $1.94 | $38.94 |
| May 1997 | $1.56 | $31.50 |
| April 1997 | $1.48 | $29.88 |
| March 1997 | $1.47 | $29.63 |
| February 1997 | $1.67 | $33.63 |
| January 1997 | $1.70 | $34.25 |
| December 1996 | $1.42 | $28.63 |
| November 1996 | $1.72 | $34.63 |
| October 1996 | $1.62 | $32.50 |
| September 1996 | $1.64 | $33 |
| August 1996 | $1.63 | $32.75 |
| July 1996 | $1.29 | $26 |
| June 1996 | $1.40 | $28.25 |
| May 1996 | $1.35 | $27.12 |
| April 1996 | $1.35 | $27.12 |
| March 1996 | $1.16 | $23.31 |
| February 1996 | $0.88 | $17.63 |
| January 1996 | $0.83 | $16.75 |
| December 1995 | $1.04 | $21 |
| November 1995 | $1.05 | $42.25 |
| October 1995 | $0.98 | $39.25 |
| September 1995 | $0.94 | $37.88 |
| August 1995 | $0.99 | $40 |
| July 1995 | $0.93 | $37.38 |
| June 1995 | $0.88 | $35.63 |
| May 1995 | $0.72 | $29.06 |
| April 1995 | $0.58 | $23.50 |
| March 1995 | $0.60 | $24 |
| February 1995 | $0.59 | $23.88 |
| January 1995 | $0.60 | $24 |
| December 1994 | $0.68 | $27.50 |
| November 1994 | $0.67 | $26.81 |
| October 1994 | $0.67 | $27.13 |
| September 1994 | $0.57 | $23.06 |
| August 1994 | $0.70 | $28.25 |
| July 1994 | $0.72 | $29 |
| June 1994 | $0.63 | $25.25 |
| May 1994 | $0.71 | $28.50 |
| April 1994 | $0.74 | $29.75 |
| March 1994 | $0.61 | $24.37 |
| February 1994 | $0.58 | $23.25 |
| January 1994 | $0.60 | $24 |
| December 1993 | $0.55 | $22.25 |
| November 1993 | $0.55 | $22.25 |
| October 1993 | $0.66 | $26.75 |
| September 1993 | $0.68 | $27.38 |
| August 1993 | $0.60 | $48.50 |
| July 1993 | $0.59 | $47.50 |
| June 1993 | $0.61 | $49 |
| May 1993 | $0.60 | $48 |
| April 1993 | $0.48 | $38.75 |
| March 1993 | $0.47 | $38 |
| February 1993 | $0.45 | $36.25 |
| January 1993 | $0.48 | $38.50 |
| December 1992 | $0.46 | $37 |
| November 1992 | $0.47 | $37.75 |
| October 1992 | $0.37 | $29.50 |
| September 1992 | $0.38 | $30.25 |
| August 1992 | $0.31 | $24.88 |
| July 1992 | $0.33 | $26.62 |
| June 1992 | $0.28 | $22.25 |
SBUX
List: Contenders
Price: $104.81
52 week price:
Dividend Yield: 2.37%
5-year range yield:
Forward Dividend Yield: 2.37%
Payout Ratio: 63.87%
Payout Ratio Range:
Dividend Per Share: 2.48 USD
Earnings Per Share: 1.30 USD
P/E Ratio: 80.75
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 6.8 million
Ebitda: 3.3 billionMarket Capitalization: 118.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 7.72%
DGR5: 8.59%
DGR10: 14.92%