NasdaqGS - BOATS Real Time Price
USD
Starbucks Corporation (SBUX)
105.51
+2.31
(+2.24%)
At close: October 29 at 4:00:00 PM EDT
104.79
-0.72
(-0.68%)
Overnight: 10:31:55 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade SBUX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
105.13
105.76
103.08
105.51
105.51
11,069,700
Oct 28, 2026
103.09
104.45
102.54
103.20
103.20
7,601,600
Oct 27, 2026
102.52
103.14
101.37
103.04
103.04
5,667,300
Oct 26, 2026
101.15
103.40
101.04
102.69
102.69
6,332,300
Oct 23, 2026
101.38
102.20
100.43
100.80
100.80
5,917,900
Oct 22, 2026
99.17
102.03
98.63
101.91
101.91
9,589,700
Oct 21, 2026
98.95
99.19
97.92
99.08
99.08
5,758,400
Oct 20, 2026
98.24
100.33
98.19
99.37
99.37
8,333,200
Oct 19, 2026
97.53
98.40
96.66
97.87
97.87
7,067,800
Oct 16, 2026
97.37
97.98
96.48
97.52
97.52
9,373,600
Oct 15, 2026
94.82
97.01
94.81
96.88
96.88
15,377,700
Oct 14, 2026
92.00
93.42
91.31
93.25
93.25
6,784,400
Oct 13, 2026
92.33
92.70
90.52
92.00
92.00
9,750,400
Oct 12, 2026
91.21
92.44
90.71
92.29
92.29
10,975,200
Oct 9, 2026
93.00
93.49
90.69
90.75
90.75
12,763,400
Oct 8, 2026
93.00
94.17
87.35
93.21
93.21
30,310,600
Oct 7, 2026
96.22
96.28
93.19
93.58
93.58
9,423,700
Oct 6, 2026
94.05
96.73
93.81
96.11
96.11
6,261,400
Oct 5, 2026
94.76
95.00
93.55
94.43
94.43
8,822,700
Oct 2, 2026
95.08
95.29
94.27
94.71
94.71
6,366,300
Oct 1, 2026
94.04
94.99
93.77
94.88
94.88
5,146,300
Sep 30, 2026
95.55
95.89
93.95
93.96
93.96
5,744,500
Sep 29, 2026
95.03
95.89
94.34
95.43
95.43
6,927,100
Sep 28, 2026
94.26
96.20
93.78
95.27
95.27
7,418,900
Sep 25, 2026
94.10
94.92
93.53
94.86
94.86
7,282,400
Sep 24, 2026
93.90
94.50
92.76
93.65
93.65
7,230,500
Sep 23, 2026
95.02
95.50
93.15
94.14
94.14
8,252,400
Sep 22, 2026
95.92
96.08
94.63
95.11
95.11
8,284,200
Sep 21, 2026
95.13
96.44
93.63
94.90
94.90
7,181,200
Sep 18, 2026
96.40
96.56
95.11
95.83
95.83
13,095,200
Sep 17, 2026
98.11
98.68
96.30
96.67
96.67
6,640,300
Sep 16, 2026
97.39
98.34
96.07
97.34
97.34
9,300,900
Sep 15, 2026
98.90
98.90
96.04
96.58
96.58
6,798,600
Sep 14, 2026
98.79
99.88
98.20
99.07
99.07
5,814,700
Sep 11, 2026
100.28
100.41
98.46
98.74
98.74
5,570,200
Sep 10, 2026
100.37
101.67
98.78
99.22
99.22
6,980,100
Sep 9, 2026
100.64
101.08
99.69
100.04
100.04
5,929,100
Sep 8, 2026
104.68
104.76
101.75
102.01
102.01
6,257,600
Sep 4, 2026
105.60
106.30
104.36
104.47
104.47
4,600,800
Sep 3, 2026
107.32
107.57
105.22
105.82
105.82
4,217,700
Sep 2, 2026
106.18
107.90
105.63
106.72
106.72
5,204,200
Sep 1, 2026
106.12
107.18
105.39
106.15
106.15
4,628,400
Aug 31, 2026
107.52
107.73
106.01
106.25
106.25
7,211,300
Aug 28, 2026
107.79
108.70
107.26
107.85
107.85
4,832,200
Aug 27, 2026
108.57
108.74
106.77
107.26
107.26
6,418,200
Aug 26, 2026
106.13
108.58
105.42
108.49
108.49
6,049,100
Aug 25, 2026
106.85
107.14
105.36
105.76
105.76
5,785,200
Aug 24, 2026
107.22
107.81
105.68
107.49
107.49
6,781,200
Aug 21, 2026
104.51
107.41
103.37
107.08
107.08
5,550,000
Aug 20, 2026
104.38
105.74
102.97
103.99
103.99
7,583,100
Aug 19, 2026
106.67
108.24
104.59
104.98
104.98
6,815,500
Aug 18, 2026
109.07
109.23
105.92
106.01
106.01
5,351,000
Aug 17, 2026
106.46
108.33
106.41
107.92
107.92
5,935,300
Aug 14, 2026
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
107.62
108.82
107.47
107.69
107.69
3,499,100
Aug 13, 2026
109.17
110.51
108.45
108.55
107.93
5,190,000
Aug 12, 2026
106.91
108.57
105.88
108.49
107.87
3,924,100
Aug 11, 2026
104.56
106.89
104.13
106.66
106.05
5,013,300
Aug 10, 2026
105.48
105.91
104.28
104.65
104.05
4,947,400
Aug 7, 2026
104.03
106.85
103.67
105.58
104.98
6,378,200
Aug 6, 2026
106.14
106.29
103.69
105.16
104.56
6,029,500
Aug 5, 2026
105.99
106.42
104.29
106.00
105.39
7,857,400
Aug 4, 2026
103.06
105.66
101.80
104.97
104.37
9,530,900
Aug 3, 2026
107.70
108.36
103.30
103.37
102.78
8,830,000
Jul 31, 2026
106.58
108.16
104.59
105.25
104.65
12,393,200
Jul 30, 2026
107.22
108.46
103.63
105.85
105.25
23,417,700
Jul 29, 2026
103.67
104.91
103.13
104.14
103.55
12,546,300
Jul 28, 2026
105.83
106.07
102.66
103.10
102.51
7,055,200
Jul 27, 2026
103.81
105.63
103.55
103.65
103.06
5,517,500
Jul 24, 2026
103.89
105.16
103.12
103.25
102.66
6,397,200
Jul 23, 2026
102.78
103.44
101.93
103.21
102.62
6,981,400
Jul 22, 2026
104.03
105.72
102.91
103.98
103.39
5,599,800
Jul 21, 2026
105.06
105.49
103.92
104.45
103.85
5,996,000
Jul 20, 2026
105.72
106.65
103.22
104.81
104.21
6,163,000
Jul 17, 2026
108.95
109.23
105.08
105.49
104.89
7,633,400
Jul 16, 2026
106.00
108.71
105.54
108.37
107.75
6,233,800
Jul 15, 2026
106.35
107.41
104.71
105.11
104.51
4,786,100
Jul 14, 2026
107.61
108.48
106.15
106.17
105.56
5,153,200
Jul 13, 2026
106.34
108.24
105.95
107.34
106.73
6,278,500
Jul 10, 2026
106.30
107.56
105.55
106.01
105.40
4,686,900
Jul 9, 2026
103.65
107.45
103.21
106.41
105.80
7,012,700
Jul 8, 2026
104.29
104.30
101.85
103.87
103.28
7,084,100
Jul 7, 2026
103.57
105.75
102.89
103.61
103.02
5,556,600
Jul 6, 2026
103.86
104.45
100.09
102.11
101.53
7,404,200
Jul 2, 2026
104.00
105.75
103.18
104.27
103.67
7,950,200
Jul 1, 2026
102.44
103.76
101.40
103.39
102.80
7,464,100
Jun 30, 2026
103.98
104.58
102.13
102.19
101.61
7,140,000
Jun 29, 2026
104.81
104.96
103.21
104.06
103.47
6,788,800
Jun 26, 2026
103.44
104.92
102.71
104.60
104.00
17,150,800
Jun 25, 2026
103.10
104.29
102.74
103.16
102.57
6,853,500
Jun 24, 2026
101.24
104.66
101.24
103.53
102.94
6,989,500
Jun 23, 2026
100.46
101.33
99.25
101.05
100.47
6,001,600
Jun 22, 2026
100.65
101.80
99.96
100.15
99.58
5,731,000
Jun 18, 2026
100.56
101.52
99.53
100.65
100.08
10,603,900
Jun 17, 2026
100.54
101.81
98.69
99.82
99.25
6,932,300
Jun 16, 2026
101.76
102.56
100.46
101.68
101.10
6,646,100
Jun 15, 2026
103.49
103.61
101.41
101.59
101.01
7,054,400
Jun 12, 2026
102.78
103.69
101.80
103.04
102.45
5,305,500
Jun 11, 2026
98.96
102.56
98.89
102.28
101.70
10,434,800
Jun 10, 2026
97.58
99.56
96.90
98.76
98.20
8,724,700
Jun 9, 2026
95.15
98.44
94.97
97.41
96.85
10,619,700
Jun 8, 2026
94.84
95.77
94.47
94.82
94.28
7,306,400
Jun 5, 2026
94.29
95.99
93.64
95.29
94.75
7,623,300
Jun 4, 2026
97.79
98.24
93.81
94.14
93.60
7,524,400
Jun 3, 2026
95.48
98.20
95.22
95.89
95.34
8,541,800
Jun 2, 2026
95.80
97.90
95.40
95.51
94.96
9,546,600
Jun 1, 2026
98.25
98.34
95.59
96.51
95.96
8,191,500
May 29, 2026
100.50
100.91
98.58
99.16
98.59
8,206,600
May 28, 2026
101.74
102.25
100.37
100.75
100.17
6,261,500
May 27, 2026
101.78
102.77
100.13
102.10
101.52
8,901,400
May 26, 2026
103.08
103.97
100.80
101.42
100.84
9,099,100
May 22, 2026
104.04
104.30
102.39
103.11
102.52
9,095,700
May 21, 2026
105.86
106.16
103.62
104.13
103.54
8,342,800
May 20, 2026
106.38
107.46
105.41
106.50
105.89
6,632,500
May 19, 2026
105.54
107.56
105.11
106.38
105.77
5,265,800
May 18, 2026
106.79
108.11
105.84
106.60
105.99
6,587,800
May 15, 2026
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
105.75
107.88
105.00
106.82
106.21
6,463,900
May 14, 2026
108.13
108.88
106.35
106.40
105.18
9,941,400
May 13, 2026
106.77
108.05
105.47
105.95
104.73
8,638,900
May 12, 2026
105.57
107.16
104.34
106.58
105.35
6,366,000
May 11, 2026
104.95
108.04
104.95
105.74
104.52
6,499,500
May 8, 2026
104.42
105.43
104.25
104.93
103.72
4,538,300
May 7, 2026
105.95
106.10
102.94
104.26
103.06
9,179,300
May 6, 2026
104.75
107.55
104.40
106.44
105.22
8,665,700
May 5, 2026
104.76
106.07
104.35
104.94
103.73
6,458,500
May 4, 2026
105.80
106.68
104.69
104.97
103.76
5,487,700
May 1, 2026
105.70
107.52
105.43
105.90
104.68
6,362,300
Apr 30, 2026
105.55
105.95
103.83
105.33
104.12
9,485,900
Apr 29, 2026
102.00
107.27
100.08
105.50
104.29
25,449,200
Apr 28, 2026
98.48
98.68
96.45
97.28
96.16
10,383,500
Apr 27, 2026
98.74
99.50
97.84
97.89
96.76
5,311,600
Apr 24, 2026
99.39
99.51
98.00
98.67
97.53
6,092,500
Apr 23, 2026
99.97
100.81
99.20
99.54
98.39
4,515,300
Apr 22, 2026
98.08
99.66
97.57
99.52
98.37
5,730,100
Apr 21, 2026
99.00
99.16
96.85
97.80
96.67
4,564,200
Apr 20, 2026
99.00
99.73
98.30
98.95
97.81
6,581,800
Apr 17, 2026
99.07
101.43
98.91
100.00
98.85
8,133,400
Apr 16, 2026
98.35
99.15
97.77
98.36
97.23
5,645,500
Apr 15, 2026
98.49
99.18
97.80
98.34
97.21
5,211,600
Apr 14, 2026
97.88
99.00
97.56
98.47
97.34
4,995,500
Apr 13, 2026
96.60
97.67
95.45
97.48
96.36
5,249,200
Apr 10, 2026
97.00
97.28
96.06
96.60
95.49
5,356,400
Apr 9, 2026
97.00
97.91
96.18
96.92
95.80
5,320,500
Apr 8, 2026
97.50
98.13
96.00
97.21
96.09
8,232,300
Apr 7, 2026
94.54
95.35
93.84
95.21
94.11
6,205,600
Apr 6, 2026
90.00
94.82
89.82
94.78
93.69
7,236,700
Apr 2, 2026
89.80
91.22
88.16
90.37
89.33
7,340,000
Apr 1, 2026
90.25
91.03
89.48
90.43
89.39
8,044,500
Mar 31, 2026
88.00
90.10
87.46
89.59
88.56
9,564,200
Mar 30, 2026
86.40
87.86
86.22
86.72
85.72
7,422,100
Mar 27, 2026
90.75
90.95
85.60
86.81
85.81
12,433,600
Mar 26, 2026
92.31
92.76
90.73
91.22
90.17
6,134,000
Mar 25, 2026
92.33
93.53
91.87
92.70
91.63
7,007,500
Mar 24, 2026
93.31
93.59
91.79
91.98
90.92
6,262,800
Mar 23, 2026
93.81
95.02
93.59
93.83
92.75
7,438,300
Mar 20, 2026
94.97
96.35
92.22
92.55
91.49
13,961,900
Mar 19, 2026
92.15
96.26
91.59
95.83
94.73
10,524,500
Mar 18, 2026
96.19
96.93
92.56
92.66
91.59
7,598,400
Mar 17, 2026
98.45
98.78
97.43
97.57
96.45
5,382,700
Mar 16, 2026
99.23
99.90
97.38
97.82
96.69
6,871,000
Mar 13, 2026
100.64
101.22
98.86
99.15
98.01
9,400,400
Mar 12, 2026
101.02
102.44
99.89
100.18
99.03
12,248,300
Mar 11, 2026
101.00
101.69
99.66
101.44
100.27
8,815,800
Mar 10, 2026
99.37
101.14
98.26
100.77
99.61
8,005,800
Mar 9, 2026
98.25
100.38
96.82
99.77
98.62
9,376,800
Mar 6, 2026
97.07
99.22
95.56
98.99
97.85
10,826,700
Mar 5, 2026
97.12
98.93
96.94
98.69
97.55
9,608,100
Mar 4, 2026
97.35
98.18
95.85
97.15
96.03
6,233,400
Mar 3, 2026
94.92
97.09
94.40
96.68
95.57
7,197,200
Mar 2, 2026
95.71
97.11
95.50
96.76
95.65
7,250,600
Feb 27, 2026
96.40
98.43
96.11
98.02
96.89
7,286,900
Feb 26, 2026
98.37
99.80
97.84
98.08
96.95
6,246,100
Feb 25, 2026
97.27
98.20
95.90
97.93
96.80
6,294,100
Feb 24, 2026
94.82
96.74
94.01
96.51
95.40
6,537,300
Feb 23, 2026
96.14
97.18
93.55
94.78
93.69
7,696,700
Feb 20, 2026
95.21
97.78
94.90
97.49
96.37
8,788,300
Feb 19, 2026
95.38
95.94
94.76
95.80
94.70
5,676,700
Feb 18, 2026
95.04
96.66
94.26
95.76
94.66
6,068,100
Feb 17, 2026
94.90
95.51
93.62
95.39
94.29
8,660,000
Feb 13, 2026
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
95.86
96.92
93.60
93.79
92.71
8,949,000
Feb 12, 2026
100.00
101.20
96.44
96.76
95.03
9,537,300
Feb 11, 2026
97.74
99.32
97.33
99.12
97.35
6,949,100
Feb 10, 2026
98.98
99.67
97.45
97.53
95.79
8,543,500
Feb 9, 2026
99.03
99.98
98.26
98.98
97.21
7,150,600
Feb 6, 2026
96.30
99.58
96.00
99.45
97.68
8,067,100
Feb 5, 2026
96.86
97.45
95.36
96.07
94.36
6,776,700
Feb 4, 2026
93.72
97.11
93.52
96.97
95.24
9,077,100
Feb 3, 2026
91.62
94.40
91.29
93.04
91.38
8,361,300
Feb 2, 2026
91.85
92.61
90.62
91.69
90.05
8,675,100
Jan 30, 2026
92.72
93.21
91.00
91.95
90.31
10,748,000
Jan 29, 2026
96.76
96.90
92.61
93.88
92.21
16,602,900
Jan 28, 2026
102.30
104.82
95.10
95.16
93.46
25,961,600
Jan 27, 2026
95.77
96.65
95.24
95.72
94.01
16,403,600
Jan 26, 2026
97.21
97.97
95.79
96.33
94.61
14,106,700
Jan 23, 2026
97.10
97.89
95.76
97.62
95.88
11,759,800
Jan 22, 2026
96.47
97.80
94.86
95.83
94.12
14,150,800
Jan 21, 2026
93.82
96.52
93.73
96.43
94.71
17,118,100
Jan 20, 2026
91.76
93.81
90.78
93.66
91.99
13,555,200
Jan 16, 2026
93.36
93.67
92.22
92.99
91.33
8,958,200
Jan 15, 2026
92.07
94.17
91.64
93.28
91.62
10,001,700
Jan 14, 2026
90.26
91.52
90.15
91.15
89.52
8,373,200
Jan 13, 2026
89.69
90.60
89.47
90.56
88.94
5,561,900
Jan 12, 2026
88.40
90.23
87.60
89.96
88.36
7,289,500
Jan 9, 2026
88.35
89.10
86.79
88.88
87.29
7,593,200
Jan 8, 2026
85.86
89.29
85.61
88.18
86.61
8,140,100
Jan 7, 2026
89.02
89.38
86.47
86.69
85.14
9,547,000
Jan 6, 2026
86.56
90.64
86.36
89.46
87.86
11,351,100
Jan 5, 2026
83.50
87.25
83.40
86.56
85.02
9,894,300
Jan 2, 2026
84.22
84.96
83.02
83.97
82.47
11,334,900
Dec 31, 2025
85.11
85.18
84.12
84.21
82.71
5,293,400
Dec 30, 2025
85.24
85.75
85.05
85.25
83.73
4,540,500
Dec 29, 2025
85.12
86.79
84.98
85.57
84.04
5,352,400
Dec 26, 2025
84.58
85.16
84.42
85.08
83.56
5,046,200
Dec 24, 2025
83.84
84.62
83.47
84.57
83.06
3,462,700
Dec 23, 2025
86.02
86.14
83.38
83.86
82.36
9,511,300
Dec 22, 2025
88.16
88.62
86.04
86.17
84.63
7,161,600
Dec 19, 2025
89.22
89.26
88.25
88.33
86.75
16,986,700
Dec 18, 2025
87.69
90.58
87.30
89.42
87.82
16,466,100
Dec 17, 2025
84.57
85.83
84.50
85.21
83.69
7,947,000
Dec 16, 2025
85.64
86.54
84.72
85.08
83.56
7,481,400
Dec 15, 2025
86.00
87.56
84.66
85.40
83.88
11,718,600
Dec 12, 2025
85.11
85.93
84.86
85.35
83.83
9,071,500
Dec 11, 2025
84.22
85.00
83.74
84.74
83.23
6,894,000
Dec 10, 2025
82.21
84.00
81.97
83.85
82.35
10,539,600
Dec 9, 2025
83.32
83.33
82.02
82.28
80.81
10,322,900
Dec 8, 2025
85.13
85.50
83.14
83.41
81.92
10,277,600
Dec 5, 2025
84.91
86.51
84.80
85.12
83.60
9,402,900
Dec 4, 2025
87.30
87.87
84.75
85.00
83.48
10,555,100
Dec 3, 2025
85.03
87.50
84.97
87.11
85.56
9,303,900
Dec 2, 2025
85.03
86.00
84.22
85.20
83.68
9,001,900
Dec 1, 2025
86.21
86.50
84.77
84.91
83.40
8,752,100
Nov 28, 2025
87.03
87.28
86.40
87.11
85.56
3,677,600
Nov 26, 2025
85.50
87.29
85.50
86.70
85.15
7,602,600
Nov 25, 2025
82.83
86.02
82.82
85.91
84.38
9,265,300
Nov 24, 2025
85.26
85.59
82.83
83.34
81.85
10,805,800
Nov 21, 2025
82.52
86.58
82.52
85.35
83.83
10,227,700
Nov 20, 2025
84.03
85.23
82.54
82.62
81.15
8,966,300
Nov 19, 2025
83.26
84.39
83.03
83.68
82.19
6,195,100
Nov 18, 2025
83.61
83.84
82.34
83.33
81.84
7,189,400
Nov 17, 2025
85.19
86.85
83.45
83.69
82.20
8,547,200
Nov 14, 2025
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
85.61
86.50
84.00
84.78
83.27
13,434,600
Nov 13, 2025
86.76
87.29
86.19
86.44
84.29
10,507,700
Nov 12, 2025
87.63
89.06
87.13
87.26
85.09
11,975,800
Nov 11, 2025
84.98
87.04
84.90
86.42
84.27
9,575,800
Nov 10, 2025
86.06
86.15
84.03
84.60
82.49
10,507,600
Nov 7, 2025
82.34
85.95
81.76
85.57
83.44
15,009,900
Nov 6, 2025
82.57
83.85
81.86
82.22
80.17
10,382,800
Nov 5, 2025
79.60
83.11
79.04
82.88
80.82
17,996,200
Nov 4, 2025
81.18
81.20
77.99
79.60
77.62
17,774,600
Nov 3, 2025
80.93
81.92
80.60
80.96
78.95
9,525,100
Oct 31, 2025
82.77
82.78
80.22
80.87
78.86
13,598,000
Oct 30, 2025
82.23
86.05
81.25
83.15
81.08
18,337,500
