Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 474.00 | 474.00 | 460.13 | 460.63 | 441.41 | 76 |
| 2024-02-29 | 468.74 | 470.32 | 467.81 | 469.20 | 449.62 | 509 |
| 2024-02-28 | 464.36 | 465.06 | 461.84 | 463.06 | 443.74 | 109 |
| 2024-02-27 | 466.72 | 466.72 | 463.97 | 464.36 | 444.98 | 917 |
| 2024-02-26 | 475.68 | 476.19 | 475.68 | 476.19 | 456.32 | 23 |
| 2024-02-23 | 476.22 | 476.22 | 476.22 | 476.22 | 456.35 | 1 |
| 2024-02-22 | 468.59 | 476.22 | 467.18 | 476.22 | 456.35 | 1,164 |
| 2024-02-21 | 460.00 | 471.08 | 460.00 | 466.04 | 446.59 | 125 |
| 2024-02-20 | 459.95 | 460.00 | 459.95 | 460.00 | 440.80 | 158 |
| 2024-02-19 | 458.12 | 465.82 | 445.00 | 459.16 | 440.00 | 303 |
| 2024-02-16 | 461.84 | 463.68 | 460.46 | 463.68 | 444.33 | 47 |
| 2024-02-15 | 464.02 | 465.11 | 462.86 | 463.20 | 443.87 | 30 |
| 2024-02-14 | 467.60 | 467.82 | 466.90 | 467.22 | 447.72 | 31 |
| 2024-02-09 | 478.56 | 485.55 | 478.08 | 483.99 | 463.79 | 940 |
| 2024-02-08 | 480.80 | 480.80 | 480.80 | 480.80 | 460.74 | 3 |
| 2024-02-07 | 481.75 | 481.75 | 470.00 | 470.00 | 450.39 | 209 |
| 2024-02-06 | 459.70 | 473.25 | 459.70 | 472.63 | 451.11 | 45 |
| 2024-02-05 | 464.09 | 464.14 | 460.80 | 461.84 | 440.81 | 53 |
| 2024-02-02 | 462.76 | 464.60 | 460.46 | 464.14 | 443.00 | 30 |
| 2024-02-01 | 472.95 | 472.95 | 452.51 | 454.50 | 433.80 | 1,550 |
| 2024-01-31 | 480.66 | 488.00 | 460.30 | 466.24 | 445.01 | 160 |
| 2024-01-30 | 465.52 | 467.00 | 465.52 | 467.00 | 445.73 | 26 |
| 2024-01-29 | 456.32 | 456.32 | 456.32 | 456.32 | 435.54 | 9 |
| 2024-01-26 | 453.86 | 453.86 | 453.86 | 453.86 | 433.19 | 0 |
| 2024-01-25 | 453.80 | 454.05 | 453.80 | 453.86 | 433.19 | 43 |
| 2024-01-24 | 456.33 | 456.33 | 453.93 | 454.03 | 433.35 | 23 |
| 2024-01-23 | 464.60 | 464.60 | 456.33 | 456.33 | 435.55 | 14 |
| 2024-01-22 | 464.60 | 464.60 | 464.60 | 464.60 | 443.44 | 5 |
| 2024-01-19 | 460.92 | 460.92 | 458.62 | 458.62 | 437.74 | 26 |
| 2024-01-18 | 452.60 | 452.60 | 452.60 | 452.60 | 431.99 | 0 |
| 2024-01-17 | 453.01 | 454.66 | 451.70 | 452.60 | 431.99 | 1,049 |
| 2024-01-16 | 453.31 | 454.50 | 453.15 | 453.15 | 432.51 | 236 |
| 2024-01-15 | 445.00 | 452.17 | 430.11 | 443.78 | 423.57 | 909 |
| 2024-01-12 | 450.00 | 450.00 | 446.07 | 449.55 | 429.08 | 19 |
| 2024-01-11 | 455.87 | 460.00 | 449.64 | 452.68 | 432.07 | 37 |
| 2024-01-10 | 456.48 | 457.62 | 455.86 | 455.86 | 435.10 | 22 |
| 2024-01-09 | 455.86 | 456.67 | 455.50 | 456.67 | 435.87 | 21 |
| 2024-01-08 | 454.05 | 456.60 | 454.00 | 456.60 | 435.81 | 56 |
| 2024-01-05 | 457.00 | 457.86 | 452.00 | 455.00 | 434.28 | 6 |
| 2024-01-04 | 457.70 | 464.26 | 457.70 | 459.08 | 438.17 | 12 |
| 2024-01-03 | 460.46 | 461.00 | 458.70 | 459.10 | 438.19 | 113 |
| 2024-01-02 | 462.22 | 468.00 | 462.22 | 462.95 | 441.87 | 20 |
| 2023-12-28 | 461.84 | 463.22 | 460.47 | 462.22 | 441.17 | 976 |
| 2023-12-27 | 460.92 | 460.92 | 458.40 | 459.08 | 438.17 | 93 |
| 2023-12-26 | 461.00 | 462.30 | 460.38 | 460.92 | 439.93 | 5 |
| 2023-12-22 | 461.73 | 464.10 | 461.73 | 464.10 | 442.97 | 7 |
| 2023-12-21 | 467.40 | 467.40 | 461.73 | 461.73 | 440.70 | 8 |
| 2023-12-20 | 478.99 | 478.99 | 467.40 | 467.40 | 446.12 | 16 |
| 2023-12-19 | 472.02 | 476.11 | 472.02 | 475.77 | 454.10 | 25 |
| 2023-12-18 | 478.68 | 480.00 | 477.12 | 477.47 | 455.73 | 27 |
| 2023-12-15 | 478.08 | 486.72 | 478.08 | 481.87 | 459.93 | 63 |
| 2023-12-14 | 483.36 | 483.36 | 477.12 | 478.08 | 456.31 | 211 |
| 2023-12-13 | 487.06 | 488.53 | 482.16 | 483.14 | 461.14 | 85 |
| 2023-12-12 | 483.84 | 485.28 | 483.84 | 485.28 | 463.18 | 22 |
| 2023-12-11 | 485.16 | 489.27 | 478.08 | 485.98 | 463.85 | 25 |
| 2023-12-08 | 475.17 | 476.61 | 471.88 | 475.64 | 453.98 | 37 |
| 2023-12-07 | 477.12 | 477.12 | 473.76 | 473.76 | 452.19 | 15 |
| 2023-12-06 | 475.64 | 475.64 | 475.64 | 475.64 | 453.98 | 1 |
| 2023-12-05 | 483.40 | 483.40 | 468.48 | 469.44 | 448.06 | 84 |
| 2023-12-04 | 483.63 | 483.63 | 480.96 | 483.36 | 461.35 | 10 |
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.