Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 494.53 | 495.39 | 492.07 | 495.22 | 495.22 | 322 |
| 2026-10-16 | 493.00 | 493.69 | 491.96 | 493.69 | 493.69 | 1,176 |
| 2026-10-15 | 478.19 | 487.08 | 478.19 | 487.08 | 487.08 | 239 |
| 2026-10-14 | 465.70 | 466.90 | 465.70 | 466.90 | 466.90 | 15 |
| 2026-10-13 | 459.99 | 462.41 | 455.40 | 462.41 | 462.41 | 214 |
| 2026-10-09 | 457.05 | 457.05 | 454.62 | 454.62 | 454.62 | 295 |
| 2026-10-08 | 470.01 | 470.01 | 442.53 | 445.00 | 445.00 | 3,878 |
| 2026-10-07 | 482.00 | 482.00 | 468.43 | 468.52 | 468.52 | 797 |
| 2026-10-06 | 467.65 | 476.11 | 467.65 | 476.11 | 476.11 | 278 |
| 2026-10-05 | 471.17 | 472.90 | 469.42 | 472.90 | 472.90 | 284 |
| 2026-10-02 | 494.90 | 494.90 | 494.90 | 494.90 | 494.90 | 1 |
| 2026-10-01 | 491.82 | 491.82 | 491.82 | 491.82 | 491.82 | 7 |
| 2026-09-30 | 491.82 | 491.82 | 491.82 | 491.82 | 491.82 | 12 |
| 2026-09-29 | 496.01 | 499.99 | 496.01 | 499.00 | 499.00 | 12 |
| 2026-09-28 | 495.39 | 500.27 | 495.39 | 497.84 | 497.84 | 157 |
| 2026-09-25 | 488.80 | 491.47 | 488.80 | 491.47 | 491.47 | 146 |
| 2026-09-24 | 486.72 | 488.73 | 483.14 | 488.73 | 488.73 | 50 |
| 2026-09-23 | 486.72 | 486.72 | 486.72 | 486.72 | 486.72 | 0 |
| 2026-09-22 | 488.04 | 488.04 | 486.24 | 486.72 | 486.72 | 31 |
| 2026-09-21 | 484.33 | 486.57 | 484.33 | 486.57 | 486.57 | 64 |
| 2026-09-18 | 495.00 | 495.00 | 490.00 | 494.99 | 494.99 | 109 |
| 2026-09-17 | 500.50 | 500.50 | 500.00 | 500.50 | 500.50 | 60 |
| 2026-09-16 | 504.58 | 504.58 | 502.00 | 502.00 | 502.00 | 16 |
| 2026-09-15 | 499.80 | 499.80 | 499.17 | 499.80 | 499.80 | 31 |
| 2026-09-14 | 510.00 | 510.00 | 507.52 | 507.52 | 507.52 | 16 |
| 2026-09-11 | 506.96 | 506.96 | 506.43 | 506.43 | 506.43 | 163 |
| 2026-09-10 | 507.45 | 507.45 | 507.45 | 507.45 | 507.45 | 137 |
| 2026-09-09 | 517.85 | 517.85 | 514.63 | 514.63 | 514.63 | 42 |
| 2026-09-08 | 524.01 | 526.18 | 517.86 | 518.94 | 518.94 | 99 |
| 2026-09-07 | 542.70 | 542.70 | 542.70 | 542.70 | 542.70 | 0 |
| 2026-09-04 | 542.70 | 542.70 | 542.70 | 542.70 | 542.70 | 20 |
| 2026-09-03 | 543.40 | 543.40 | 543.40 | 543.40 | 543.40 | 0 |
| 2026-09-02 | 543.40 | 543.40 | 543.40 | 543.40 | 543.40 | 0 |
| 2026-09-01 | 551.00 | 551.00 | 543.40 | 543.40 | 543.40 | 27 |
| 2026-08-31 | 556.00 | 556.00 | 550.62 | 550.62 | 550.62 | 55 |
| 2026-08-28 | 555.52 | 555.52 | 555.52 | 555.52 | 555.52 | 0 |
| 2026-08-27 | 555.52 | 555.52 | 555.52 | 555.52 | 555.52 | 1 |
| 2026-08-26 | 545.60 | 552.42 | 545.60 | 552.42 | 552.42 | 21 |
| 2026-08-25 | 554.25 | 554.25 | 545.60 | 545.60 | 545.60 | 108 |
| 2026-08-24 | 553.85 | 553.85 | 553.85 | 553.85 | 553.85 | 7 |
| 2026-08-21 | 540.00 | 549.72 | 540.00 | 549.72 | 549.72 | 222 |
| 2026-08-20 | 541.08 | 541.08 | 535.33 | 536.76 | 536.76 | 112 |
| 2026-08-19 | 546.15 | 546.15 | 546.15 | 546.15 | 546.15 | 5 |
| 2026-08-18 | 556.88 | 560.56 | 556.88 | 560.56 | 560.56 | 2 |
| 2026-08-17 | 565.63 | 565.63 | 565.63 | 565.63 | 565.63 | 0 |
| 2026-08-14 | 566.00 | 566.00 | 565.63 | 565.63 | 565.63 | 19 |
| 2026-08-13 | 550.03 | 570.00 | 550.03 | 565.20 | 562.01 | 29 |
| 2026-08-12 | 547.75 | 547.75 | 547.75 | 547.75 | 544.66 | 74 |
| 2026-08-11 | 550.00 | 551.73 | 550.00 | 551.73 | 548.62 | 4 |
| 2026-08-10 | 534.46 | 534.46 | 534.46 | 534.46 | 531.44 | 4 |
| 2026-08-07 | 535.14 | 543.24 | 535.00 | 543.24 | 541.14 | 18 |
| 2026-08-06 | 541.01 | 541.01 | 541.01 | 541.01 | 538.92 | 0 |
| 2026-08-05 | 539.32 | 544.39 | 539.32 | 541.01 | 538.92 | 8 |
| 2026-08-04 | 537.60 | 539.99 | 537.60 | 538.96 | 536.88 | 78 |
| 2026-08-03 | 537.69 | 537.69 | 528.66 | 528.66 | 526.62 | 56 |
| 2026-07-31 | 532.98 | 537.72 | 532.98 | 535.68 | 533.61 | 3 |
| 2026-07-30 | 552.26 | 552.26 | 535.83 | 536.01 | 533.94 | 165 |
| 2026-07-29 | 530.00 | 534.38 | 530.00 | 534.29 | 532.23 | 61 |
| 2026-07-28 | 532.41 | 532.41 | 532.41 | 532.41 | 530.36 | 0 |
| 2026-07-27 | 532.41 | 532.41 | 532.41 | 532.41 | 530.36 | 56 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 2.1133 USD |
| 2026-05-14 | 2.0687 USD |
| 2026-02-12 | 2.1098 USD |
| 2025-11-13 | 2.1868 USD |
| 2025-08-14 | 2.1996 USD |
| 2025-05-15 | 2.2900 USD |
| 2025-02-12 | 2.3548 USD |
| 2024-11-12 | 2.4161 USD |
| 2024-08-14 | 1.9927 USD |
| 2024-05-15 | 1.9734 USD |
| 2024-02-07 | 1.8773 USD |
| 2023-11-08 | 1.8450 USD |
| 2023-08-09 | 1.7134 USD |
| 2023-05-10 | 1.7766 USD |
| 2023-02-08 | 1.8185 USD |
| 2022-11-08 | 1.8881 USD |
| 2022-08-10 | 1.6933 USD |
| 2022-05-11 | 1.5419 USD |
| 2022-02-09 | 1.6315 USD |
| 2021-11-10 | 1.8188 USD |
| 2021-08-10 | 1.5454 USD |
| 2021-05-11 | 1.5505 USD |
| 2021-02-12 | 1.7043 USD |
| 2020-11-10 | 1.5755 USD |
| 2020-08-05 | 1.5099 USD |
| 2020-05-06 | 1.4898 USD |
| 2020-02-04 | 1.1921 USD |
| 2019-11-11 | 1.1507 USD |
| 2019-08-07 | 1.4814 USD |
| 2019-05-07 | 1.4425 USD |
| 2019-02-05 | 1.3397 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.