MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SBUX — Starbucks Corp
NasdaqStarbucks Corp
$93.21
-0.37(-0.40%)
- O
- 93.00
- H
- 94.17
- L
- 87.35
- V
- 30.18M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$93.21
Period Return+11.1%
Period High$110.51
Period Low$75.50
Avg Daily Volume8.91M
Total Trading Days365
SBUX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $93.00 | $94.17 | $87.35 | $93.21 | $-0.37 | -0.40% | 30,175,262 | $90.94 | $87.35 $94.17 |
| Oct 7, 2026 | $96.22 | $96.28 | $93.19 | $93.58 | $-2.53 | -2.63% | 9,429,296 | $93.90 | $93.19 $96.28 |
| Oct 6, 2026 | $94.05 | $96.73 | $93.81 | $96.11 | +$1.68 | +1.78% | 6,263,763 | $95.85 | $93.81 $96.73 |
| Oct 5, 2026 | $94.76 | $95.00 | $93.55 | $94.43 | $-0.28 | -0.30% | 8,825,002 | $94.38 | $93.55 $95.00 |
| Oct 2, 2026 | $95.08 | $95.29 | $94.27 | $94.71 | $-0.17 | -0.18% | 6,366,524 | $94.73 | $94.27 $95.29 |
| Oct 1, 2026 | $94.04 | $94.99 | $93.77 | $94.88 | +$0.92 | +0.98% | 5,147,365 | $94.62 | $93.77 $94.99 |
| Sep 30, 2026 | $95.55 | $95.89 | $93.95 | $93.96 | $-1.47 | -1.54% | 5,744,503 | $94.58 | $93.95 $95.89 |
| Sep 29, 2026 | $95.03 | $95.89 | $94.34 | $95.43 | +$0.16 | +0.17% | 6,927,981 | $95.41 | $94.34 $95.89 |
| Sep 28, 2026 | $94.26 | $96.20 | $93.78 | $95.27 | +$0.41 | +0.43% | 7,428,076 | $95.29 | $93.78 $96.20 |
| Sep 25, 2026 | $94.10 | $94.92 | $93.53 | $94.86 | +$1.21 | +1.29% | 7,284,234 | $94.44 | $93.53 $94.92 |
| Sep 24, 2026 | $93.90 | $94.50 | $92.76 | $93.65 | $-0.49 | -0.52% | 7,232,567 | $93.56 | $92.76 $94.50 |
| Sep 23, 2026 | $95.02 | $95.50 | $93.15 | $94.14 | $-0.97 | -1.02% | 8,256,596 | $94.01 | $93.15 $95.50 |
| Sep 22, 2026 | $95.92 | $96.08 | $94.63 | $95.11 | +$0.21 | +0.22% | 8,288,212 | $95.19 | $94.63 $96.08 |
| Sep 21, 2026 | $95.13 | $96.44 | $93.63 | $94.90 | $-0.93 | -0.97% | 7,182,391 | $94.72 | $93.63 $96.44 |
| Sep 18, 2026 | $96.40 | $96.56 | $95.11 | $95.83 | $-0.84 | -0.87% | 13,095,211 | $95.88 | $95.11 $96.56 |
| Sep 17, 2026 | $98.11 | $98.68 | $96.30 | $96.67 | $-0.67 | -0.69% | 6,641,993 | $96.96 | $96.30 $98.68 |
| Sep 16, 2026 | $97.39 | $98.34 | $96.07 | $97.34 | +$0.76 | +0.79% | 9,301,999 | $97.30 | $96.07 $98.34 |
| Sep 15, 2026 | $98.90 | $98.90 | $96.04 | $96.58 | $-2.49 | -2.51% | 6,714,085 | $96.76 | $96.04 $98.90 |
| Sep 14, 2026 | $98.79 | $99.88 | $98.20 | $99.07 | +$0.33 | +0.33% | 5,734,446 | $98.96 | $98.20 $99.88 |
| Sep 11, 2026 | $100.28 | $100.41 | $98.46 | $98.74 | $-0.48 | -0.48% | 5,592,039 | $98.90 | $98.46 $100.41 |
| Sep 10, 2026 | $100.37 | $101.67 | $98.78 | $99.22 | $-0.82 | -0.82% | 6,981,159 | $99.62 | $98.78 $101.67 |
| Sep 9, 2026 | $100.64 | $101.08 | $99.69 | $100.04 | $-1.97 | -1.93% | 5,932,035 | $100.33 | $99.69 $101.08 |
| Sep 8, 2026 | $104.68 | $104.76 | $101.75 | $102.01 | $-2.46 | -2.35% | 6,257,574 | $102.37 | $101.75 $104.76 |
| Sep 4, 2026 | $105.60 | $106.30 | $104.36 | $104.47 | $-1.35 | -1.28% | 4,604,288 | $105.05 | $104.36 $106.30 |
| Sep 3, 2026 | $107.32 | $107.57 | $105.22 | $105.82 | $-0.90 | -0.84% | 4,220,128 | $105.95 | $105.22 $107.57 |
| Sep 2, 2026 | $106.18 | $107.90 | $105.63 | $106.72 | +$0.57 | +0.54% | 5,165,206 | $106.95 | $105.63 $107.90 |
| Sep 1, 2026 | $106.12 | $107.18 | $105.39 | $106.15 | $-0.10 | -0.09% | 4,628,736 | $106.03 | $105.39 $107.18 |
| Aug 31, 2026 | $107.52 | $107.73 | $106.01 | $106.25 | $-1.60 | -1.48% | 7,203,995 | $106.40 | $106.01 $107.73 |
| Aug 28, 2026 | $107.79 | $108.70 | $107.26 | $107.85 | +$0.59 | +0.55% | 4,832,835 | $108.01 | $107.26 $108.70 |
| Aug 27, 2026 | $108.57 | $108.74 | $106.77 | $107.26 | $-1.23 | -1.13% | 6,420,408 | $107.44 | $106.77 $108.74 |