Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 504.94 | 512.12 | 504.94 | 512.12 | 495.15 | 13 |
| 2024-08-20 | 501.91 | 512.40 | 501.91 | 511.00 | 494.07 | 38 |
| 2024-08-19 | 509.60 | 514.28 | 498.48 | 501.91 | 485.28 | 1,505 |
| 2024-08-16 | 511.16 | 521.04 | 510.85 | 520.00 | 502.77 | 14 |
| 2024-08-15 | 511.00 | 515.58 | 511.00 | 515.58 | 498.50 | 1,307 |
| 2024-08-14 | 518.60 | 527.28 | 500.53 | 517.92 | 500.76 | 395 |
| 2024-08-13 | 450.23 | 520.00 | 450.23 | 518.70 | 499.59 | 348 |
| 2024-08-12 | 419.84 | 429.50 | 419.84 | 422.12 | 406.57 | 447 |
| 2024-08-09 | 415.17 | 416.00 | 412.00 | 413.98 | 398.73 | 87 |
| 2024-08-08 | 423.98 | 423.98 | 423.98 | 423.98 | 408.36 | 72 |
| 2024-08-07 | 425.00 | 427.42 | 424.21 | 424.21 | 408.58 | 88 |
| 2024-08-06 | 428.32 | 428.32 | 425.48 | 425.48 | 409.80 | 475 |
| 2024-08-05 | 424.46 | 424.59 | 419.00 | 420.28 | 404.80 | 264 |
| 2024-08-02 | 433.01 | 437.70 | 433.01 | 433.01 | 417.06 | 128 |
| 2024-08-01 | 440.00 | 440.00 | 420.64 | 430.32 | 414.47 | 506 |
| 2024-07-31 | 427.55 | 451.00 | 427.55 | 442.80 | 426.49 | 35 |
| 2024-07-30 | 423.47 | 427.55 | 423.47 | 427.55 | 411.80 | 13 |
| 2024-07-29 | 423.08 | 424.53 | 422.78 | 423.78 | 408.17 | 59 |
| 2024-07-26 | 418.00 | 423.92 | 418.00 | 420.00 | 404.53 | 2,508 |
| 2024-07-25 | 422.28 | 422.28 | 415.90 | 415.90 | 400.58 | 126 |
| 2024-07-24 | 418.16 | 422.28 | 418.16 | 422.28 | 406.72 | 259 |
| 2024-07-23 | 428.36 | 428.36 | 424.55 | 427.40 | 411.65 | 82 |
| 2024-07-22 | 435.11 | 435.11 | 426.70 | 427.68 | 411.92 | 127 |
| 2024-07-19 | 406.95 | 443.99 | 406.95 | 443.99 | 427.63 | 1,051 |
| 2024-07-18 | 413.23 | 416.18 | 413.23 | 415.26 | 399.96 | 10 |
| 2024-07-17 | 408.80 | 415.04 | 408.80 | 412.42 | 397.23 | 164 |
| 2024-07-16 | 399.26 | 408.80 | 388.00 | 408.80 | 393.74 | 337 |
| 2024-07-15 | 410.00 | 410.00 | 398.46 | 398.46 | 383.78 | 142 |
| 2024-07-12 | 404.55 | 405.39 | 403.80 | 405.39 | 390.45 | 75 |
| 2024-07-11 | 395.29 | 399.50 | 395.29 | 398.00 | 383.34 | 328 |
| 2024-07-10 | 393.96 | 394.77 | 391.75 | 394.77 | 380.23 | 241 |
| 2024-07-09 | 409.15 | 409.15 | 395.50 | 396.69 | 382.08 | 668 |
| 2024-07-08 | 417.10 | 418.74 | 408.33 | 408.33 | 393.29 | 142 |
| 2024-07-05 | 416.74 | 416.74 | 415.48 | 415.48 | 400.17 | 12 |
| 2024-07-04 | 414.24 | 422.45 | 414.24 | 422.45 | 406.89 | 8 |
| 2024-07-03 | 431.64 | 431.64 | 422.84 | 422.84 | 407.26 | 13 |
| 2024-07-02 | 434.91 | 436.04 | 433.40 | 433.72 | 417.74 | 263 |
| 2024-07-01 | 438.96 | 438.96 | 429.00 | 435.52 | 419.47 | 41 |
| 2024-06-28 | 436.26 | 436.67 | 436.26 | 436.67 | 420.58 | 3 |
| 2024-06-27 | 428.14 | 439.00 | 428.14 | 439.00 | 422.83 | 19 |
| 2024-06-26 | 435.80 | 436.88 | 432.25 | 436.88 | 420.78 | 17 |
| 2024-06-25 | 421.77 | 431.17 | 421.77 | 430.39 | 414.53 | 19 |
| 2024-06-24 | 428.78 | 430.37 | 428.78 | 430.37 | 414.51 | 11 |
| 2024-06-21 | 432.95 | 435.68 | 432.95 | 435.68 | 419.63 | 3 |
| 2024-06-20 | 435.15 | 439.37 | 435.15 | 436.14 | 420.07 | 107 |
| 2024-06-19 | 435.16 | 435.16 | 435.16 | 435.16 | 419.13 | 0 |
| 2024-06-18 | 437.80 | 437.80 | 435.16 | 435.16 | 419.13 | 11 |
| 2024-06-17 | 437.76 | 439.41 | 437.76 | 439.39 | 423.20 | 101 |
| 2024-06-14 | 424.55 | 430.91 | 424.55 | 426.59 | 410.87 | 625 |
| 2024-06-13 | 432.83 | 433.06 | 430.86 | 431.44 | 415.55 | 26 |
| 2024-06-12 | 429.87 | 430.07 | 429.87 | 430.07 | 414.23 | 4 |
| 2024-06-11 | 428.66 | 429.56 | 428.50 | 428.50 | 412.71 | 92 |
| 2024-06-10 | 424.53 | 439.00 | 424.53 | 435.27 | 419.23 | 374 |
| 2024-06-07 | 433.60 | 433.60 | 430.25 | 433.20 | 417.24 | 105 |
| 2024-06-06 | 430.41 | 430.41 | 430.41 | 430.41 | 414.55 | 0 |
| 2024-06-05 | 432.51 | 434.90 | 430.41 | 430.41 | 414.55 | 45 |
| 2024-06-04 | 435.47 | 435.47 | 435.47 | 435.47 | 419.43 | 2 |
| 2024-06-03 | 420.00 | 428.00 | 419.49 | 427.71 | 411.95 | 239 |
| 2024-05-31 | 411.64 | 416.73 | 411.64 | 416.25 | 400.91 | 293 |
| 2024-05-29 | 402.50 | 402.50 | 402.08 | 402.08 | 387.27 | 62 |
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.