Get 20% lifetime commission for referring investors to digrin.com
here.
Starbucks Corporation - Price History
Monthly price history for SBUX (Starbucks Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $89.30 | $89.30 |
| March 2024 | $91.39 | $91.39 |
| February 2024 | $94.90 | $94.90 |
| January 2024 | $92.47 | $93.03 |
| December 2023 | $95.44 | $96.01 |
| November 2023 | $98.71 | $99.30 |
| October 2023 | $91.19 | $92.24 |
| September 2023 | $90.23 | $91.27 |
| August 2023 | $96.33 | $97.44 |
| July 2023 | $99.88 | $101.57 |
| June 2023 | $97.41 | $99.06 |
| May 2023 | $96.01 | $97.64 |
| April 2023 | $111.83 | $114.29 |
| March 2023 | $101.89 | $104.13 |
| February 2023 | $99.89 | $102.09 |
| January 2023 | $106.26 | $109.14 |
| December 2022 | $96.58 | $99.20 |
| November 2022 | $99.50 | $102.20 |
| October 2022 | $83.82 | $86.59 |
| September 2022 | $81.57 | $84.26 |
| August 2022 | $81.38 | $84.07 |
| July 2022 | $81.60 | $84.78 |
| June 2022 | $73.53 | $76.39 |
| May 2022 | $75.56 | $78.50 |
| April 2022 | $71.34 | $74.64 |
| March 2022 | $86.95 | $90.97 |
| February 2022 | $87.73 | $91.79 |
| January 2022 | $93.50 | $98.32 |
| December 2021 | $111.24 | $116.97 |
| November 2021 | $104.27 | $109.64 |
| October 2021 | $100.44 | $106.07 |
| September 2021 | $104.45 | $110.31 |
| August 2021 | $111.25 | $117.49 |
| July 2021 | $114.54 | $121.43 |
| June 2021 | $105.46 | $111.81 |
| May 2021 | $107.42 | $113.88 |
| April 2021 | $107.56 | $114.49 |
| March 2021 | $102.66 | $109.27 |
| February 2021 | $101.50 | $108.03 |
| January 2021 | $90.57 | $96.81 |
| December 2020 | $100.08 | $106.98 |
| November 2020 | $91.70 | $98.02 |
| October 2020 | $80.97 | $86.96 |
| September 2020 | $80 | $85.92 |
| August 2020 | $78.65 | $84.47 |
| July 2020 | $70.87 | $76.53 |
| June 2020 | $68.15 | $73.59 |
| May 2020 | $72.23 | $77.99 |
| April 2020 | $70.66 | $76.73 |
| March 2020 | $60.54 | $65.74 |
| February 2020 | $72.23 | $78.43 |
| January 2020 | $77.76 | $84.83 |
| December 2019 | $80.59 | $87.92 |
| November 2019 | $78.31 | $85.43 |
| October 2019 | $77.12 | $84.56 |
| September 2019 | $80.64 | $88.42 |
| August 2019 | $88.06 | $96.56 |
| July 2019 | $86.03 | $94.69 |
| June 2019 | $76.17 | $83.83 |
| May 2019 | $69.11 | $76.06 |
| April 2019 | $70.25 | $77.68 |
| March 2019 | $67.23 | $74.34 |
| February 2019 | $63.54 | $70.26 |
| January 2019 | $61.30 | $68.14 |
| December 2018 | $57.94 | $64.40 |
| November 2018 | $60.03 | $66.72 |
| October 2018 | $52.14 | $58.27 |
| September 2018 | $50.86 | $56.84 |
| August 2018 | $47.83 | $53.45 |
| July 2018 | $46.56 | $52.39 |
| June 2018 | $43.41 | $48.85 |
| May 2018 | $50.36 | $56.67 |
| April 2018 | $50.90 | $57.57 |
| March 2018 | $51.18 | $57.89 |
| February 2018 | $50.48 | $57.10 |
| January 2018 | $49.95 | $56.81 |
| December 2017 | $50.50 | $57.43 |
| November 2017 | $50.84 | $57.82 |
| October 2017 | $47.97 | $54.84 |
| September 2017 | $46.98 | $53.71 |
| August 2017 | $47.98 | $54.86 |
| July 2017 | $47 | $53.98 |
| June 2017 | $50.77 | $58.31 |
| May 2017 | $55.39 | $63.61 |
| April 2017 | $52.08 | $60.06 |
| March 2017 | $50.63 | $58.39 |
| February 2017 | $49.32 | $56.87 |
| January 2017 | $47.67 | $55.22 |
| December 2016 | $47.93 | $55.52 |
| November 2016 | $50.04 | $57.97 |
| October 2016 | $45.60 | $53.07 |
| September 2016 | $46.52 | $54.14 |
| August 2016 | $48.32 | $56.23 |
| July 2016 | $49.71 | $58.05 |
| June 2016 | $48.91 | $57.12 |
| May 2016 | $47 | $54.89 |
| April 2016 | $47.98 | $56.23 |
| March 2016 | $50.94 | $59.70 |
| February 2016 | $49.67 | $58.21 |
| January 2016 | $51.69 | $60.77 |
| December 2015 | $51.06 | $60.03 |
| November 2015 | $52.22 | $61.39 |
| October 2015 | $53.05 | $62.57 |
| September 2015 | $48.19 | $56.84 |
| August 2015 | $46.38 | $54.71 |
| July 2015 | $48.98 | $57.93 |
| June 2015 | $45.33 | $53.62 |
| May 2015 | $43.93 | $51.96 |
| April 2015 | $41.79 | $49.58 |
| March 2015 | $39.91 | $94.70 |
| February 2015 | $39.39 | $93.48 |
| January 2015 | $36.75 | $87.53 |
| December 2014 | $34.45 | $82.05 |
| November 2014 | $34.10 | $81.21 |
| October 2014 | $31.60 | $75.56 |
| September 2014 | $31.55 | $75.46 |
| August 2014 | $32.54 | $77.81 |
| July 2014 | $32.37 | $77.68 |
| June 2014 | $32.25 | $77.38 |
| May 2014 | $30.52 | $73.24 |
| April 2014 | $29.32 | $70.62 |
| March 2014 | $30.47 | $73.38 |
| February 2014 | $29.46 | $70.96 |
| January 2014 | $29.42 | $71.12 |
| December 2013 | $32.42 | $78.39 |
| November 2013 | $33.70 | $81.46 |
| October 2013 | $33.42 | $81.05 |
| September 2013 | $31.74 | $76.97 |
| August 2013 | $29.08 | $70.52 |
| July 2013 | $29.31 | $71.29 |
| June 2013 | $26.93 | $65.51 |
| May 2013 | $25.96 | $63.14 |
| April 2013 | $24.93 | $60.84 |
| March 2013 | $23.34 | $56.95 |
| February 2013 | $22.48 | $54.85 |
| January 2013 | $22.91 | $56.12 |
| December 2012 | $21.89 | $53.63 |
| November 2012 | $21.18 | $51.87 |
| October 2012 | $18.66 | $45.90 |
| September 2012 | $20.62 | $50.71 |
| August 2012 | $20.17 | $49.61 |
| July 2012 | $18.34 | $45.28 |
| June 2012 | $21.59 | $53.32 |
| May 2012 | $22.23 | $54.89 |
| April 2012 | $23.16 | $57.37 |
| March 2012 | $22.56 | $55.89 |
| February 2012 | $19.60 | $48.56 |
| January 2012 | $19.28 | $47.92 |
| December 2011 | $18.51 | $46.01 |
| November 2011 | $17.49 | $43.48 |
| October 2011 | $16.98 | $42.36 |
| September 2011 | $14.94 | $37.29 |
| August 2011 | $15.48 | $38.62 |
| July 2011 | $16.01 | $40.09 |
| June 2011 | $15.77 | $39.49 |
| May 2011 | $14.69 | $36.79 |
| April 2011 | $14.40 | $36.20 |
| March 2011 | $14.70 | $36.95 |
| February 2011 | $13.12 | $32.98 |
| January 2011 | $12.50 | $31.53 |
| December 2010 | $12.73 | $32.13 |
| November 2010 | $12.13 | $30.60 |
| October 2010 | $11.27 | $28.56 |
| September 2010 | $10.08 | $25.55 |
| August 2010 | $9.07 | $22.98 |
| July 2010 | $9.76 | $24.85 |
| June 2010 | $9.54 | $24.30 |
| May 2010 | $10.16 | $25.89 |
| April 2010 | $10.20 | $25.98 |
| March 2010 | $9.49 | $24.27 |
| February 2010 | $8.96 | $22.91 |
| January 2010 | $8.52 | $21.79 |
| December 2009 | $9.02 | $23.06 |
| November 2009 | $8.56 | $21.90 |
| October 2009 | $7.42 | $18.98 |
| September 2009 | $8.07 | $20.65 |
| August 2009 | $7.42 | $18.99 |
| July 2009 | $6.92 | $17.70 |
| June 2009 | $5.43 | $13.89 |
| May 2009 | $5.63 | $14.39 |
| April 2009 | $5.65 | $14.46 |
| March 2009 | $4.34 | $11.11 |
| February 2009 | $3.58 | $9.15 |
| January 2009 | $3.69 | $9.44 |
| December 2008 | $3.70 | $9.46 |
| November 2008 | $3.49 | $8.93 |
| October 2008 | $5.13 | $13.13 |
| September 2008 | $5.81 | $14.87 |
| August 2008 | $6.08 | $15.56 |
| July 2008 | $5.74 | $14.69 |
| June 2008 | $6.15 | $15.74 |
| May 2008 | $7.11 | $18.19 |
| April 2008 | $6.35 | $16.23 |
| March 2008 | $6.84 | $17.50 |
| February 2008 | $7.03 | $17.98 |
| January 2008 | $7.39 | $18.91 |
| December 2007 | $8 | $20.47 |
| November 2007 | $9.14 | $23.39 |
| October 2007 | $10.43 | $26.68 |
| September 2007 | $10.24 | $26.20 |
| August 2007 | $10.77 | $27.55 |
| July 2007 | $10.43 | $26.68 |
| June 2007 | $10.26 | $26.24 |
| May 2007 | $11.26 | $28.81 |
| April 2007 | $12.13 | $31.02 |
| March 2007 | $12.26 | $31.36 |
| February 2007 | $12.08 | $30.90 |
| January 2007 | $13.66 | $34.94 |
| December 2006 | $13.85 | $35.42 |
| November 2006 | $13.80 | $35.30 |
| October 2006 | $14.76 | $37.75 |
| September 2006 | $13.31 | $34.05 |
| August 2006 | $12.12 | $31.01 |
| July 2006 | $13.38 | $34.23 |
| June 2006 | $14.76 | $37.76 |
| May 2006 | $13.94 | $35.65 |
| April 2006 | $14.57 | $37.27 |
| March 2006 | $14.71 | $37.63 |
| February 2006 | $14.20 | $36.32 |
| January 2006 | $12.39 | $31.70 |
| December 2005 | $11.73 | $30.01 |
| November 2005 | $11.90 | $30.45 |
| October 2005 | $11.06 | $28.28 |
| September 2005 | $9.79 | $50.10 |
| August 2005 | $9.58 | $49.03 |
| July 2005 | $10.27 | $52.55 |
| June 2005 | $10.10 | $51.66 |
| May 2005 | $10.71 | $54.79 |
| April 2005 | $9.68 | $49.52 |
| March 2005 | $10.10 | $51.66 |
| February 2005 | $10.13 | $51.81 |
| January 2005 | $10.56 | $54 |
| December 2004 | $12.19 | $62.36 |
| November 2004 | $11 | $56.26 |
| October 2004 | $10.34 | $52.88 |
| September 2004 | $8.89 | $45.46 |
| August 2004 | $8.45 | $43.24 |
| July 2004 | $9.19 | $46.99 |
| June 2004 | $8.50 | $43.49 |
| May 2004 | $7.94 | $40.60 |
| April 2004 | $7.61 | $38.92 |
| March 2004 | $7.40 | $37.87 |
| February 2004 | $7.31 | $37.40 |
| January 2004 | $7.16 | $36.61 |
| December 2003 | $6.48 | $33.16 |
| November 2003 | $6.29 | $32.17 |
| October 2003 | $6.18 | $31.60 |
| September 2003 | $5.63 | $28.80 |
| August 2003 | $5.55 | $28.39 |
| July 2003 | $5.34 | $27.33 |
| June 2003 | $4.80 | $24.55 |
| May 2003 | $4.82 | $24.67 |
| April 2003 | $4.60 | $23.51 |
| March 2003 | $5.04 | $25.76 |
| February 2003 | $4.58 | $23.45 |
| January 2003 | $4.44 | $22.72 |
| December 2002 | $3.98 | $20.38 |
| November 2002 | $4.25 | $21.74 |
| October 2002 | $4.66 | $23.84 |
| September 2002 | $4.04 | $20.64 |
| August 2002 | $3.93 | $20.10 |
| July 2002 | $3.84 | $19.63 |
| June 2002 | $4.86 | $24.85 |
| May 2002 | $4.75 | $24.28 |
| April 2002 | $4.46 | $22.82 |
| March 2002 | $4.52 | $23.13 |
| February 2002 | $4.50 | $23.01 |
| January 2002 | $4.65 | $23.77 |
| December 2001 | $3.72 | $19.05 |
| November 2001 | $3.46 | $17.72 |
| October 2001 | $3.35 | $17.12 |
| September 2001 | $2.92 | $14.94 |
| August 2001 | $3.30 | $16.87 |
| July 2001 | $3.53 | $18.04 |
| June 2001 | $4.50 | $23 |
| May 2001 | $3.82 | $19.52 |
| April 2001 | $3.78 | $19.35 |
| March 2001 | $4.15 | $42.44 |
| February 2001 | $4.66 | $47.62 |
| January 2001 | $4.88 | $49.94 |
| December 2000 | $4.32 | $44.25 |
| November 2000 | $4.45 | $45.56 |
| October 2000 | $4.37 | $44.69 |
| September 2000 | $3.92 | $40.06 |
| August 2000 | $3.58 | $36.62 |
| July 2000 | $3.67 | $37.50 |
| June 2000 | $3.73 | $38.19 |
| May 2000 | $3.32 | $34 |
| April 2000 | $2.96 | $30.23 |
| March 2000 | $4.38 | $44.81 |
| February 2000 | $3.43 | $35.12 |
| January 2000 | $3.13 | $32 |
| December 1999 | $2.37 | $24.25 |
| November 1999 | $2.60 | $26.56 |
| October 1999 | $2.66 | $27.19 |
| September 1999 | $2.42 | $24.78 |
| August 1999 | $2.24 | $22.88 |
| July 1999 | $2.27 | $23.25 |
| June 1999 | $3.67 | $37.56 |
| May 1999 | $3.60 | $36.88 |
| April 1999 | $3.61 | $36.94 |
| March 1999 | $2.74 | $28.06 |
| February 1999 | $2.58 | $52.88 |
| January 1999 | $2.54 | $52.06 |
| December 1998 | $2.74 | $56.12 |
| November 1998 | $2.25 | $46.12 |
| October 1998 | $2.12 | $43.38 |
| September 1998 | $1.77 | $36.19 |
| August 1998 | $1.54 | $31.56 |
| July 1998 | $2.05 | $41.88 |
| June 1998 | $2.61 | $53.44 |
| May 1998 | $2.35 | $48 |
| April 1998 | $2.35 | $48.12 |
| March 1998 | $2.22 | $45.31 |
| February 1998 | $1.93 | $39.56 |
| January 1998 | $1.79 | $36.56 |
| December 1997 | $1.88 | $38.38 |
| November 1997 | $1.70 | $34.88 |
| October 1997 | $1.61 | $33 |
| September 1997 | $2.04 | $41.81 |
| August 1997 | $2 | $41 |
| July 1997 | $2 | $40.94 |
| June 1997 | $1.90 | $38.94 |
| May 1997 | $1.54 | $31.50 |
| April 1997 | $1.46 | $29.88 |
| March 1997 | $1.45 | $29.62 |
| February 1997 | $1.64 | $33.62 |
| January 1997 | $1.67 | $34.25 |
| December 1996 | $1.40 | $28.62 |
| November 1996 | $1.69 | $34.62 |
| October 1996 | $1.59 | $32.50 |
| September 1996 | $1.61 | $33 |
| August 1996 | $1.60 | $32.75 |
| July 1996 | $1.27 | $26 |
| June 1996 | $1.38 | $28.25 |
| May 1996 | $1.33 | $27.12 |
| April 1996 | $1.33 | $27.12 |
| March 1996 | $1.14 | $23.31 |
| February 1996 | $0.86 | $17.62 |
| January 1996 | $0.82 | $16.75 |
| December 1995 | $1.03 | $21 |
| November 1995 | $1.03 | $42.25 |
| October 1995 | $0.96 | $39.25 |
| September 1995 | $0.92 | $37.88 |
| August 1995 | $0.98 | $40 |
| July 1995 | $0.91 | $37.37 |
| June 1995 | $0.87 | $35.63 |
| May 1995 | $0.71 | $29.06 |
| April 1995 | $0.57 | $23.50 |
| March 1995 | $0.59 | $24 |
| February 1995 | $0.58 | $23.88 |
| January 1995 | $0.59 | $24 |
| December 1994 | $0.67 | $27.50 |
| November 1994 | $0.66 | $26.81 |
| October 1994 | $0.66 | $27.12 |
| September 1994 | $0.56 | $23.06 |
| August 1994 | $0.69 | $28.25 |
| July 1994 | $0.71 | $29 |
| June 1994 | $0.62 | $25.25 |
| May 1994 | $0.70 | $28.50 |
| April 1994 | $0.73 | $29.75 |
| March 1994 | $0.60 | $24.37 |
| February 1994 | $0.57 | $23.25 |
| January 1994 | $0.59 | $24 |
| December 1993 | $0.54 | $22.25 |
| November 1993 | $0.54 | $22.25 |
| October 1993 | $0.65 | $26.75 |
| September 1993 | $0.67 | $27.37 |
| August 1993 | $0.59 | $48.50 |
| July 1993 | $0.58 | $47.50 |
| June 1993 | $0.60 | $49 |
| May 1993 | $0.59 | $48 |
| April 1993 | $0.47 | $38.75 |
| March 1993 | $0.46 | $38 |
| February 1993 | $0.44 | $36.25 |
| January 1993 | $0.47 | $38.50 |
| December 1992 | $0.45 | $37 |
| November 1992 | $0.46 | $37.75 |
| October 1992 | $0.36 | $29.50 |
| September 1992 | $0.37 | $30.25 |
| August 1992 | $0.30 | $24.87 |
| July 1992 | $0.32 | $26.62 |
| June 1992 | $0.27 | $22.25 |
SBUX
List: Contenders
Price: $86.21
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.64%
Payout Ratio: 60.96%
Payout Ratio Range:
Dividend Per Share: 2.28 USD
Earnings Per Share: 3.74 USD
P/E Ratio: 25.36
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 6.8 million
Ebitda: 3.3 billionMarket Capitalization: 98.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 8.20%
DGR5: 10.69%
DGR10: 14.81%