Starbucks Corporation ( SBUX) - Price History
Monthly price history for SBUX (Starbucks Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $98.74 | $98.74 |
| August 2026 | $106.25 | $106.25 |
| July 2026 | $104.65 | $105.25 |
| June 2026 | $101.61 | $102.19 |
| May 2026 | $98.59 | $99.16 |
| April 2026 | $104.12 | $105.33 |
| March 2026 | $88.56 | $89.59 |
| February 2026 | $96.89 | $98.02 |
| January 2026 | $90.31 | $91.95 |
| December 2025 | $82.71 | $84.21 |
| November 2025 | $85.56 | $87.11 |
| October 2025 | $78.86 | $80.87 |
| September 2025 | $82.50 | $84.60 |
| August 2025 | $86 | $88.19 |
| July 2025 | $86.37 | $89.16 |
| June 2025 | $88.76 | $91.63 |
| May 2025 | $81.32 | $83.95 |
| April 2025 | $77 | $80.05 |
| March 2025 | $94.36 | $98.09 |
| February 2025 | $111.40 | $115.81 |
| January 2025 | $103.02 | $107.68 |
| December 2024 | $87.30 | $91.25 |
| November 2024 | $98.03 | $102.46 |
| October 2024 | $92.90 | $97.70 |
| September 2024 | $92.70 | $97.49 |
| August 2024 | $89.92 | $94.57 |
| July 2024 | $73.68 | $77.95 |
| June 2024 | $73.58 | $77.85 |
| May 2024 | $75.82 | $80.22 |
| April 2024 | $83.01 | $88.49 |
| March 2024 | $85.73 | $91.39 |
| February 2024 | $89.02 | $94.90 |
| January 2024 | $86.74 | $93.03 |
| December 2023 | $89.52 | $96.01 |
| November 2023 | $92.59 | $99.30 |
| October 2023 | $85.54 | $92.24 |
| September 2023 | $84.64 | $91.27 |
| August 2023 | $90.36 | $97.44 |
| July 2023 | $93.69 | $101.57 |
| June 2023 | $91.38 | $99.06 |
| May 2023 | $90.07 | $97.64 |
| April 2023 | $104.90 | $114.29 |
| March 2023 | $95.58 | $104.13 |
| February 2023 | $93.70 | $102.09 |
| January 2023 | $99.68 | $109.14 |
| December 2022 | $90.60 | $99.20 |
| November 2022 | $93.34 | $102.20 |
| October 2022 | $78.63 | $86.59 |
| September 2022 | $76.51 | $84.26 |
| August 2022 | $76.34 | $84.07 |
| July 2022 | $76.55 | $84.78 |
| June 2022 | $68.97 | $76.39 |
| May 2022 | $70.88 | $78.50 |
| April 2022 | $66.92 | $74.64 |
| March 2022 | $81.56 | $90.97 |
| February 2022 | $82.30 | $91.79 |
| January 2022 | $87.71 | $98.32 |
| December 2021 | $104.35 | $116.97 |
| November 2021 | $97.81 | $109.64 |
| October 2021 | $94.22 | $106.07 |
| September 2021 | $97.98 | $110.31 |
| August 2021 | $104.36 | $117.49 |
| July 2021 | $107.44 | $121.43 |
| June 2021 | $98.93 | $111.81 |
| May 2021 | $100.76 | $113.88 |
| April 2021 | $100.90 | $114.49 |
| March 2021 | $96.30 | $109.27 |
| February 2021 | $95.21 | $108.03 |
| January 2021 | $84.96 | $96.81 |
| December 2020 | $93.88 | $106.98 |
| November 2020 | $86.02 | $98.02 |
| October 2020 | $75.96 | $86.96 |
| September 2020 | $75.05 | $85.92 |
| August 2020 | $73.78 | $84.47 |
| July 2020 | $66.48 | $76.53 |
| June 2020 | $63.93 | $73.59 |
| May 2020 | $67.75 | $77.99 |
| April 2020 | $66.28 | $76.73 |
| March 2020 | $56.79 | $65.74 |
| February 2020 | $67.75 | $78.43 |
| January 2020 | $72.94 | $84.83 |
| December 2019 | $75.60 | $87.92 |
| November 2019 | $73.46 | $85.43 |
| October 2019 | $72.34 | $84.56 |
| September 2019 | $75.64 | $88.42 |
| August 2019 | $82.61 | $96.56 |
| July 2019 | $80.70 | $94.69 |
| June 2019 | $71.45 | $83.83 |
| May 2019 | $64.83 | $76.06 |
| April 2019 | $65.90 | $77.68 |
| March 2019 | $63.07 | $74.34 |
| February 2019 | $59.61 | $70.26 |
| January 2019 | $57.51 | $68.14 |
| December 2018 | $54.35 | $64.40 |
| November 2018 | $56.31 | $66.72 |
| October 2018 | $48.91 | $58.27 |
| September 2018 | $47.71 | $56.84 |
| August 2018 | $44.87 | $53.45 |
| July 2018 | $43.68 | $52.39 |
| June 2018 | $40.72 | $48.85 |
| May 2018 | $47.24 | $56.67 |
| April 2018 | $47.74 | $57.57 |
| March 2018 | $48.01 | $57.89 |
| February 2018 | $47.35 | $57.10 |
| January 2018 | $46.86 | $56.81 |
| December 2017 | $47.37 | $57.43 |
| November 2017 | $47.69 | $57.82 |
| October 2017 | $45 | $54.84 |
| September 2017 | $44.07 | $53.71 |
| August 2017 | $45.01 | $54.86 |
| July 2017 | $44.09 | $53.98 |
| June 2017 | $47.63 | $58.31 |
| May 2017 | $51.96 | $63.61 |
| April 2017 | $48.86 | $60.06 |
| March 2017 | $47.50 | $58.39 |
| February 2017 | $46.26 | $56.87 |
| January 2017 | $44.72 | $55.22 |
| December 2016 | $44.96 | $55.52 |
| November 2016 | $46.94 | $57.97 |
| October 2016 | $42.78 | $53.07 |
| September 2016 | $43.64 | $54.14 |
| August 2016 | $45.32 | $56.23 |
| July 2016 | $46.63 | $58.05 |
| June 2016 | $45.88 | $57.12 |
| May 2016 | $44.09 | $54.89 |
| April 2016 | $45.01 | $56.23 |
| March 2016 | $47.79 | $59.70 |
| February 2016 | $46.60 | $58.21 |
| January 2016 | $48.49 | $60.77 |
| December 2015 | $47.90 | $60.03 |
| November 2015 | $48.98 | $61.39 |
| October 2015 | $49.76 | $62.57 |
| September 2015 | $45.20 | $56.84 |
| August 2015 | $43.51 | $54.71 |
| July 2015 | $45.94 | $57.93 |
| June 2015 | $42.53 | $53.62 |
| May 2015 | $41.21 | $51.96 |
| April 2015 | $39.20 | $49.58 |
| March 2015 | $37.43 | $94.70 |
| February 2015 | $36.96 | $93.49 |
| January 2015 | $34.47 | $87.53 |
| December 2014 | $32.32 | $82.05 |
| November 2014 | $31.98 | $81.21 |
| October 2014 | $29.64 | $75.56 |
| September 2014 | $29.60 | $75.46 |
| August 2014 | $30.52 | $77.81 |
| July 2014 | $30.37 | $77.68 |
| June 2014 | $30.25 | $77.38 |
| May 2014 | $28.63 | $73.24 |
| April 2014 | $27.50 | $70.62 |
| March 2014 | $28.58 | $73.38 |
| February 2014 | $27.64 | $70.96 |
| January 2014 | $27.60 | $71.12 |
| December 2013 | $30.42 | $78.39 |
| November 2013 | $31.61 | $81.46 |
| October 2013 | $31.35 | $81.05 |
| September 2013 | $29.77 | $76.97 |
| August 2013 | $27.28 | $70.52 |
| July 2013 | $27.50 | $71.29 |
| June 2013 | $25.27 | $65.51 |
| May 2013 | $24.35 | $63.14 |
| April 2013 | $23.39 | $60.84 |
| March 2013 | $21.89 | $56.95 |
| February 2013 | $21.08 | $54.85 |
| January 2013 | $21.49 | $56.12 |
| December 2012 | $20.54 | $53.63 |
| November 2012 | $19.86 | $51.87 |
| October 2012 | $17.50 | $45.90 |
| September 2012 | $19.34 | $50.71 |
| August 2012 | $18.92 | $49.61 |
| July 2012 | $17.20 | $45.28 |
| June 2012 | $20.26 | $53.32 |
| May 2012 | $20.85 | $54.89 |
| April 2012 | $21.73 | $57.37 |
| March 2012 | $21.17 | $55.89 |
| February 2012 | $18.39 | $48.56 |
| January 2012 | $18.08 | $47.92 |
| December 2011 | $17.36 | $46.01 |
| November 2011 | $16.41 | $43.48 |
| October 2011 | $15.92 | $42.36 |
| September 2011 | $14.02 | $37.29 |
| August 2011 | $14.52 | $38.62 |
| July 2011 | $15.02 | $40.09 |
| June 2011 | $14.79 | $39.49 |
| May 2011 | $13.78 | $36.79 |
| April 2011 | $13.51 | $36.20 |
| March 2011 | $13.79 | $36.95 |
| February 2011 | $12.31 | $32.98 |
| January 2011 | $11.72 | $31.53 |
| December 2010 | $11.94 | $32.13 |
| November 2010 | $11.38 | $30.60 |
| October 2010 | $10.57 | $28.56 |
| September 2010 | $9.46 | $25.55 |
| August 2010 | $8.51 | $22.98 |
| July 2010 | $9.15 | $24.85 |
| June 2010 | $8.95 | $24.30 |
| May 2010 | $9.53 | $25.89 |
| April 2010 | $9.57 | $25.98 |
| March 2010 | $8.90 | $24.27 |
| February 2010 | $8.40 | $22.91 |
| January 2010 | $7.99 | $21.79 |
| December 2009 | $8.46 | $23.06 |
| November 2009 | $8.03 | $21.90 |
| October 2009 | $6.96 | $18.98 |
| September 2009 | $7.57 | $20.65 |
| August 2009 | $6.96 | $18.99 |
| July 2009 | $6.49 | $17.70 |
| June 2009 | $5.09 | $13.89 |
| May 2009 | $5.28 | $14.39 |
| April 2009 | $5.30 | $14.46 |
| March 2009 | $4.08 | $11.11 |
| February 2009 | $3.36 | $9.15 |
| January 2009 | $3.46 | $9.44 |
| December 2008 | $3.47 | $9.46 |
| November 2008 | $3.28 | $8.93 |
| October 2008 | $4.82 | $13.13 |
| September 2008 | $5.45 | $14.87 |
| August 2008 | $5.71 | $15.56 |
| July 2008 | $5.39 | $14.69 |
| June 2008 | $5.77 | $15.74 |
| May 2008 | $6.67 | $18.19 |
| April 2008 | $5.95 | $16.23 |
| March 2008 | $6.42 | $17.50 |
| February 2008 | $6.59 | $17.98 |
| January 2008 | $6.94 | $18.91 |
| December 2007 | $7.51 | $20.47 |
| November 2007 | $8.58 | $23.39 |
| October 2007 | $9.78 | $26.68 |
| September 2007 | $9.61 | $26.20 |
| August 2007 | $10.10 | $27.55 |
| July 2007 | $9.78 | $26.68 |
| June 2007 | $9.62 | $26.24 |
| May 2007 | $10.57 | $28.81 |
| April 2007 | $11.38 | $31.02 |
| March 2007 | $11.50 | $31.36 |
| February 2007 | $11.33 | $30.90 |
| January 2007 | $12.82 | $34.94 |
| December 2006 | $12.99 | $35.42 |
| November 2006 | $12.94 | $35.29 |
| October 2006 | $13.84 | $37.75 |
| September 2006 | $12.49 | $34.05 |
| August 2006 | $11.37 | $31.01 |
| July 2006 | $12.55 | $34.23 |
| June 2006 | $13.85 | $37.76 |
| May 2006 | $13.08 | $35.65 |
| April 2006 | $13.67 | $37.27 |
| March 2006 | $13.80 | $37.63 |
| February 2006 | $13.32 | $36.32 |
| January 2006 | $11.63 | $31.70 |
| December 2005 | $11.01 | $30.01 |
| November 2005 | $11.17 | $30.45 |
| October 2005 | $10.37 | $28.28 |
| September 2005 | $9.19 | $50.10 |
| August 2005 | $8.99 | $49.03 |
| July 2005 | $9.64 | $52.55 |
| June 2005 | $9.47 | $51.66 |
| May 2005 | $10.05 | $54.79 |
| April 2005 | $9.08 | $49.52 |
| March 2005 | $9.47 | $51.66 |
| February 2005 | $9.50 | $51.81 |
| January 2005 | $9.90 | $54 |
| December 2004 | $11.44 | $62.36 |
| November 2004 | $10.32 | $56.26 |
| October 2004 | $9.70 | $52.88 |
| September 2004 | $8.34 | $45.46 |
| August 2004 | $7.93 | $43.24 |
| July 2004 | $8.62 | $46.99 |
| June 2004 | $7.98 | $43.49 |
| May 2004 | $7.44 | $40.60 |
| April 2004 | $7.14 | $38.92 |
| March 2004 | $6.94 | $37.87 |
| February 2004 | $6.86 | $37.40 |
| January 2004 | $6.71 | $36.61 |
| December 2003 | $6.08 | $33.16 |
| November 2003 | $5.90 | $32.17 |
| October 2003 | $5.80 | $31.60 |
| September 2003 | $5.28 | $28.80 |
| August 2003 | $5.21 | $28.39 |
| July 2003 | $5.01 | $27.33 |
| June 2003 | $4.50 | $24.55 |
| May 2003 | $4.52 | $24.67 |
| April 2003 | $4.31 | $23.51 |
| March 2003 | $4.72 | $25.76 |
| February 2003 | $4.30 | $23.45 |
| January 2003 | $4.17 | $22.72 |
| December 2002 | $3.74 | $20.38 |
| November 2002 | $3.99 | $21.74 |
| October 2002 | $4.37 | $23.84 |
| September 2002 | $3.79 | $20.66 |
| August 2002 | $3.69 | $20.10 |
| July 2002 | $3.60 | $19.63 |
| June 2002 | $4.56 | $24.85 |
| May 2002 | $4.45 | $24.28 |
| April 2002 | $4.18 | $22.82 |
| March 2002 | $4.24 | $23.13 |
| February 2002 | $4.22 | $23.01 |
| January 2002 | $4.36 | $23.77 |
| December 2001 | $3.49 | $19.05 |
| November 2001 | $3.25 | $17.72 |
| October 2001 | $3.14 | $17.12 |
| September 2001 | $2.74 | $14.94 |
| August 2001 | $3.09 | $16.87 |
| July 2001 | $3.31 | $18.04 |
| June 2001 | $4.22 | $23 |
| May 2001 | $3.58 | $19.52 |
| April 2001 | $3.55 | $19.35 |
| March 2001 | $3.89 | $42.44 |
| February 2001 | $4.37 | $47.62 |
| January 2001 | $4.58 | $49.94 |
| December 2000 | $4.06 | $44.25 |
| November 2000 | $4.18 | $45.56 |
| October 2000 | $4.10 | $44.69 |
| September 2000 | $3.67 | $40.06 |
| August 2000 | $3.36 | $36.62 |
| July 2000 | $3.44 | $37.50 |
| June 2000 | $3.50 | $38.19 |
| May 2000 | $3.12 | $34 |
| April 2000 | $2.77 | $30.23 |
| March 2000 | $4.11 | $44.81 |
| February 2000 | $3.22 | $35.12 |
| January 2000 | $2.93 | $32 |
| December 1999 | $2.22 | $24.25 |
| November 1999 | $2.44 | $26.56 |
| October 1999 | $2.49 | $27.19 |
| September 1999 | $2.27 | $24.78 |
| August 1999 | $2.10 | $22.88 |
| July 1999 | $2.13 | $23.25 |
| June 1999 | $3.44 | $37.56 |
| May 1999 | $3.38 | $36.88 |
| April 1999 | $3.39 | $36.94 |
| March 1999 | $2.57 | $28.06 |
| February 1999 | $2.42 | $52.88 |
| January 1999 | $2.39 | $52.06 |
| December 1998 | $2.57 | $56.12 |
| November 1998 | $2.12 | $46.12 |
| October 1998 | $1.99 | $43.37 |
| September 1998 | $1.66 | $36.19 |
| August 1998 | $1.45 | $31.56 |
| July 1998 | $1.92 | $41.88 |
| June 1998 | $2.45 | $53.44 |
| May 1998 | $2.20 | $48 |
| April 1998 | $2.21 | $48.12 |
| March 1998 | $2.08 | $45.31 |
| February 1998 | $1.81 | $39.56 |
| January 1998 | $1.68 | $36.56 |
| December 1997 | $1.76 | $38.37 |
| November 1997 | $1.60 | $34.88 |
| October 1997 | $1.51 | $33 |
| September 1997 | $1.92 | $41.81 |
| August 1997 | $1.88 | $41 |
| July 1997 | $1.88 | $40.94 |
| June 1997 | $1.78 | $38.94 |
| May 1997 | $1.44 | $31.50 |
| April 1997 | $1.37 | $29.88 |
| March 1997 | $1.36 | $29.63 |
| February 1997 | $1.54 | $33.63 |
| January 1997 | $1.57 | $34.25 |
| December 1996 | $1.31 | $28.63 |
| November 1996 | $1.59 | $34.63 |
| October 1996 | $1.49 | $32.50 |
| September 1996 | $1.51 | $33 |
| August 1996 | $1.50 | $32.75 |
| July 1996 | $1.19 | $26 |
| June 1996 | $1.30 | $28.25 |
| May 1996 | $1.24 | $27.12 |
| April 1996 | $1.24 | $27.12 |
| March 1996 | $1.07 | $23.31 |
| February 1996 | $0.81 | $17.63 |
| January 1996 | $0.77 | $16.75 |
| December 1995 | $0.96 | $21 |
| November 1995 | $0.97 | $42.25 |
| October 1995 | $0.90 | $39.25 |
| September 1995 | $0.87 | $37.88 |
| August 1995 | $0.92 | $40 |
| July 1995 | $0.86 | $37.38 |
| June 1995 | $0.82 | $35.63 |
| May 1995 | $0.67 | $29.06 |
| April 1995 | $0.54 | $23.50 |
| March 1995 | $0.55 | $24 |
| February 1995 | $0.55 | $23.88 |
| January 1995 | $0.55 | $24 |
| December 1994 | $0.63 | $27.50 |
| November 1994 | $0.62 | $26.81 |
| October 1994 | $0.62 | $27.13 |
| September 1994 | $0.53 | $23.06 |
| August 1994 | $0.65 | $28.25 |
| July 1994 | $0.66 | $29 |
| June 1994 | $0.58 | $25.25 |
| May 1994 | $0.65 | $28.50 |
| April 1994 | $0.68 | $29.75 |
| March 1994 | $0.56 | $24.37 |
| February 1994 | $0.53 | $23.25 |
| January 1994 | $0.55 | $24 |
| December 1993 | $0.51 | $22.25 |
| November 1993 | $0.51 | $22.25 |
| October 1993 | $0.61 | $26.75 |
| September 1993 | $0.63 | $27.38 |
| August 1993 | $0.56 | $48.50 |
| July 1993 | $0.54 | $47.50 |
| June 1993 | $0.56 | $49 |
| May 1993 | $0.55 | $48 |
| April 1993 | $0.44 | $38.75 |
| March 1993 | $0.44 | $38 |
| February 1993 | $0.42 | $36.25 |
| January 1993 | $0.44 | $38.50 |
| December 1992 | $0.42 | $37 |
| November 1992 | $0.43 | $37.75 |
| October 1992 | $0.34 | $29.50 |
| September 1992 | $0.35 | $30.25 |
| August 1992 | $0.28 | $24.88 |
| July 1992 | $0.30 | $26.62 |
| June 1992 | $0.26 | $22.25 |
SBUX
Price: $98.74
52 week price:
Dividend Yield: 2.37%
5-year range yield:
Forward Dividend Yield: 2.51%
Payout Ratio: 63.87%
Payout Ratio Range:
Dividend Per Share: 2.48 USD
Earnings Per Share: 1.73 USD
P/E Ratio: 60.68
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 6.8 million
Ebitda: 3.3 billionMarket Capitalization: 119.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 7.58%
DGR5: 8.27%
DGR10: 14.55%