Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 403.01 | 404.67 | 400.16 | 400.16 | 385.42 | 211 |
| 2024-05-27 | 401.00 | 403.50 | 398.23 | 398.23 | 383.56 | 208 |
| 2024-05-24 | 407.60 | 410.80 | 404.50 | 410.80 | 395.67 | 252 |
| 2024-05-23 | 412.02 | 412.02 | 407.87 | 407.87 | 392.84 | 17 |
| 2024-05-22 | 389.41 | 416.00 | 389.41 | 416.00 | 400.67 | 220 |
| 2024-05-21 | 394.80 | 397.54 | 394.80 | 397.36 | 382.72 | 25 |
| 2024-05-20 | 398.80 | 398.80 | 393.17 | 393.17 | 378.68 | 4,433 |
| 2024-05-17 | 384.93 | 395.91 | 384.93 | 395.91 | 381.32 | 31 |
| 2024-05-16 | 383.50 | 386.54 | 382.59 | 386.54 | 372.30 | 35 |
| 2024-05-15 | 389.22 | 389.22 | 387.67 | 389.20 | 374.86 | 95 |
| 2024-05-14 | 393.06 | 393.06 | 387.89 | 388.68 | 372.46 | 87 |
| 2024-05-13 | 391.00 | 393.55 | 390.78 | 391.56 | 375.22 | 130 |
| 2024-05-10 | 386.88 | 391.95 | 386.49 | 391.95 | 375.59 | 383 |
| 2024-05-09 | 378.00 | 388.50 | 377.40 | 387.76 | 371.58 | 165 |
| 2024-05-08 | 371.11 | 375.55 | 369.63 | 374.74 | 359.10 | 1,011 |
| 2024-05-07 | 370.85 | 370.85 | 364.08 | 366.30 | 351.01 | 811 |
| 2024-05-06 | 374.28 | 376.50 | 369.34 | 375.99 | 360.30 | 250 |
| 2024-05-03 | 384.52 | 384.52 | 370.88 | 374.28 | 358.66 | 3,271 |
| 2024-05-02 | 388.00 | 388.00 | 376.89 | 384.52 | 368.47 | 765 |
| 2024-04-30 | 455.85 | 459.97 | 455.85 | 459.97 | 440.77 | 10 |
| 2024-04-29 | 452.00 | 452.88 | 449.97 | 451.72 | 432.87 | 517 |
| 2024-04-26 | 454.00 | 454.00 | 452.00 | 452.00 | 433.14 | 785 |
| 2024-04-25 | 454.94 | 454.94 | 454.02 | 454.02 | 435.07 | 32 |
| 2024-04-24 | 453.93 | 454.22 | 453.60 | 454.22 | 435.26 | 23 |
| 2024-04-23 | 453.92 | 454.02 | 453.92 | 454.02 | 435.07 | 3 |
| 2024-04-22 | 457.00 | 457.80 | 456.32 | 457.80 | 438.70 | 11 |
| 2024-04-19 | 457.81 | 458.08 | 456.32 | 456.78 | 437.72 | 16 |
| 2024-04-18 | 450.00 | 459.87 | 450.00 | 459.45 | 440.28 | 11 |
| 2024-04-17 | 438.02 | 450.00 | 438.02 | 450.00 | 431.22 | 93 |
| 2024-04-16 | 446.60 | 452.20 | 446.60 | 450.50 | 431.70 | 93 |
| 2024-04-15 | 439.46 | 446.77 | 439.46 | 445.05 | 426.48 | 362 |
| 2024-04-12 | 436.50 | 436.50 | 432.95 | 433.01 | 414.94 | 308 |
| 2024-04-11 | 438.15 | 438.17 | 434.20 | 438.17 | 419.88 | 226 |
| 2024-04-10 | 438.24 | 438.24 | 437.27 | 437.27 | 419.02 | 34 |
| 2024-04-09 | 437.80 | 437.80 | 432.52 | 432.52 | 414.47 | 137 |
| 2024-04-08 | 441.67 | 441.67 | 436.70 | 437.80 | 419.53 | 5 |
| 2024-04-05 | 444.95 | 444.95 | 439.56 | 441.67 | 423.24 | 99 |
| 2024-04-04 | 449.00 | 449.00 | 444.95 | 444.95 | 426.38 | 27 |
| 2024-04-03 | 453.60 | 455.39 | 449.08 | 449.08 | 430.34 | 100 |
| 2024-04-02 | 465.00 | 465.00 | 451.72 | 451.72 | 432.87 | 24 |
| 2024-04-01 | 462.54 | 463.12 | 460.00 | 461.84 | 442.57 | 589 |
| 2024-03-28 | 457.24 | 457.24 | 457.24 | 457.24 | 438.16 | 201 |
| 2024-03-27 | 456.33 | 456.33 | 454.05 | 454.05 | 435.10 | 8 |
| 2024-03-26 | 453.30 | 454.00 | 452.25 | 454.00 | 435.05 | 144 |
| 2024-03-25 | 452.25 | 452.60 | 452.25 | 452.60 | 433.71 | 41 |
| 2024-03-22 | 451.72 | 451.77 | 450.71 | 451.77 | 432.92 | 58 |
| 2024-03-21 | 460.00 | 460.00 | 457.10 | 457.52 | 438.43 | 73 |
| 2024-03-20 | 458.16 | 460.00 | 458.16 | 460.00 | 440.80 | 7 |
| 2024-03-19 | 460.00 | 460.79 | 460.00 | 460.79 | 441.56 | 80 |
| 2024-03-18 | 451.55 | 458.55 | 451.55 | 455.93 | 436.90 | 905 |
| 2024-03-15 | 451.53 | 451.53 | 451.53 | 451.53 | 432.69 | 6 |
| 2024-03-14 | 452.18 | 452.18 | 452.18 | 452.18 | 433.31 | 1 |
| 2024-03-13 | 461.84 | 461.84 | 453.00 | 458.26 | 439.14 | 462 |
| 2024-03-12 | 457.65 | 460.92 | 457.65 | 460.07 | 440.87 | 183 |
| 2024-03-11 | 454.05 | 463.50 | 454.05 | 457.65 | 438.55 | 104 |
| 2024-03-08 | 453.15 | 454.05 | 452.25 | 454.05 | 435.10 | 147 |
| 2024-03-07 | 454.49 | 454.49 | 447.57 | 448.65 | 429.93 | 8 |
| 2024-03-06 | 450.90 | 453.60 | 450.90 | 453.60 | 434.67 | 7 |
| 2024-03-05 | 458.04 | 458.04 | 455.00 | 455.32 | 436.32 | 10 |
| 2024-03-04 | 460.92 | 460.92 | 456.32 | 456.32 | 437.28 | 403 |
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.