Starbucks Corporation
SBUXNASDAQConsumer Cyclical● Active
$94.82
$-0.47(-0.49%)
Market Cap$108.1B
P/E Ratio—
52W High$108.88
52W Low$77.99
Starbucks Corporation（SBUX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sbux · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$126.32
Jul 23, 2021
-24.9% from here
5-Year Low5Y
$68.39
May 12, 2022
+38.6% from low
IPO Priceadj.
$0.3359
Jun 26, 1992
+28.1K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SBUX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $94.84 | $95.77 | $94.47 | $95.68 | $95.68 | 3.4M | +0.89% |
| Jun 5, 2026 | $94.29 | $95.99 | $93.64 | $95.29 | $95.29 | 7.6M | +1.06% |
| Jun 4, 2026 | $97.79 | $98.24 | $93.81 | $94.14 | $94.14 | 7.5M | -3.73% |
| Jun 3, 2026 | $95.48 | $98.20 | $95.22 | $95.89 | $95.89 | 8.5M | +0.43% |
| Jun 2, 2026 | $95.80 | $97.90 | $95.40 | $95.51 | $95.51 | 9.5M | -0.30% |
| Jun 1, 2026 | $98.25 | $98.34 | $95.59 | $96.51 | $96.51 | 8.2M | -1.77% |
| May 29, 2026 | $100.50 | $100.91 | $98.58 | $99.16 | $99.16 | 8.2M | -1.33% |
| May 28, 2026 | $101.74 | $102.25 | $100.37 | $100.75 | $100.75 | 6.3M | -0.97% |
| May 27, 2026 | $101.78 | $102.77 | $100.13 | $102.10 | $102.10 | 8.9M | +0.31% |
| May 26, 2026 | $103.08 | $103.97 | $100.80 | $101.42 | $101.42 | 9.1M | -1.61% |
| May 22, 2026 | $104.04 | $104.30 | $102.39 | $103.11 | $103.11 | 9.1M | -0.89% |
| May 21, 2026 | $105.86 | $106.16 | $103.62 | $104.13 | $104.13 | 8.3M | -1.63% |
| May 20, 2026 | $106.38 | $107.46 | $105.41 | $106.50 | $106.50 | 6.6M | +0.11% |
| May 19, 2026 | $105.54 | $107.56 | $105.11 | $106.38 | $106.38 | 5.3M | +0.80% |
| May 18, 2026 | $106.79 | $108.11 | $105.84 | $106.60 | $106.60 | 6.6M | -0.18% |
| May 15, 2026 | $105.75 | $107.88 | $105.00 | $106.82 | $106.82 | 6.5M | +1.01% |
| May 14, 2026 | $108.13 | $108.88 | $106.35 | $106.40 | $106.40 | 9.9M | -1.60% |
| May 13, 2026 | $106.77 | $108.05 | $105.47 | $105.95 | $105.95 | 8.6M | -0.77% |
| May 12, 2026 | $105.57 | $107.16 | $104.34 | $106.58 | $106.58 | 6.4M | +0.96% |
| May 11, 2026 | $104.95 | $108.04 | $104.95 | $105.74 | $105.74 | 6.5M | +0.75% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SBUX
Jan 1 → Dec 31 · 6 years2026+13.6%$84.22 → $95.68
+13.6%
2025-8.0%$91.55 → $84.21
-8.0%
2024-4.4%$95.45 → $91.25
-4.4%
2023-4.5%$100.56 → $96.01
-4.5%
2022-14.8%$116.47 → $99.20
-14.8%
2021+4.7%$111.74 → $116.97
+4.7%
Best Year2026 · +13.6%
Worst Year2022 · -14.8%
Positive Years2 / 6
Avg Annual Return-2.2%
6Y Total Return-14.4%
6Y CAGR~-2.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in SBUX?
If you invested $1,000 in SBUX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$282,253
Total Return+28125.3%
CAGR~+18.1% / yr
Profit+$281,253
Based on Jun 26, 1992 · $0.34Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Starbucks Corporation（SBUX）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $94.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SBUX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SBUX 历史股价FMP 日线复权 OHLCV