Starbucks Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	526.37	526.37	526.37	526.37	524.34	14
2026-07-23	519.50	525.17	519.50	525.17	523.14	2
2026-07-22	530.01	530.01	530.01	530.01	527.97	0
2026-07-21	530.01	530.01	530.01	530.01	527.97	3
2026-07-20	538.92	539.99	530.82	531.90	529.85	22
2026-07-17	546.01	546.01	542.78	542.78	540.69	7
2026-07-16	545.99	551.97	545.99	551.97	549.84	5
2026-07-15	537.01	537.01	537.01	537.01	534.94	2
2026-07-14	545.01	545.60	541.01	541.01	538.92	6
2026-07-13	543.40	554.58	543.40	554.27	552.13	6
2026-07-10	548.99	548.99	542.01	543.40	541.30	14
2026-07-09	539.99	545.40	539.99	545.40	543.30	5
2026-07-08	531.22	531.22	531.22	531.22	529.17	0
2026-07-07	531.22	531.22	531.22	531.22	529.17	4
2026-07-06	541.01	541.01	518.05	524.88	522.85	6
2026-07-03	543.97	543.97	543.97	543.97	541.87	6
2026-07-02	537.01	546.00	537.01	546.00	543.89	22
2026-07-01	528.00	538.80	528.00	538.80	536.72	17
2026-06-30	533.83	533.83	528.00	528.00	525.96	11
2026-06-29	534.06	541.99	534.06	538.03	535.95	14
2026-06-26	539.00	539.00	539.00	539.00	536.92	0
2026-06-25	539.00	539.00	539.00	539.00	536.92	0
2026-06-24	524.90	539.00	524.90	539.00	536.92	9
2026-06-23	519.87	524.15	519.58	524.15	522.13	33
2026-06-22	520.01	521.79	520.01	521.79	519.78	7
2026-06-19	521.73	521.73	521.73	521.73	519.72	0
2026-06-18	520.55	523.99	515.61	521.73	519.72	6
2026-06-17	511.68	511.68	506.48	507.48	505.52	11
2026-06-16	517.00	517.00	512.11	512.11	510.13	6
2026-06-15	514.24	516.36	514.11	515.50	513.51	116
2026-06-12	523.15	525.75	520.64	520.64	518.63	23
2026-06-11	523.07	523.07	523.07	523.07	521.05	48
2026-06-10	514.08	514.08	510.51	510.51	508.54	7
2026-06-09	498.88	501.97	498.88	501.97	500.03	3
2026-06-08	489.02	494.41	489.02	494.41	492.50	3
2026-06-05	491.19	491.52	491.19	491.52	489.62	6
2026-06-03	479.04	492.48	479.04	487.93	486.05	27
2026-06-02	482.12	486.00	479.77	479.77	477.92	83
2026-06-01	489.43	494.03	483.96	484.54	482.67	14
2026-05-29	507.77	507.77	499.80	499.80	497.87	8
2026-05-28	510.00	510.00	510.00	510.00	508.03	1
2026-05-27	515.00	519.17	514.01	514.01	512.03	3
2026-05-26	517.44	517.44	517.44	517.44	515.44	100
2026-05-25	517.81	517.81	517.81	517.81	515.81	1
2026-05-22	529.06	529.06	516.12	517.94	515.94	541
2026-05-21	524.72	526.99	523.82	523.82	521.80	408
2026-05-20	524.70	536.95	524.70	534.01	531.95	209
2026-05-19	522.10	535.41	522.10	535.41	533.34	455
2026-05-18	536.01	541.24	530.28	532.45	530.40	1,251
2026-05-15	540.00	543.09	537.78	537.78	535.71	156
2026-05-14	531.49	539.55	531.49	532.79	530.73	6
2026-05-13	531.45	531.45	524.21	524.21	520.13	81
2026-05-12	518.40	521.06	518.40	521.06	517.00	116
2026-05-11	503.37	521.49	503.37	516.72	512.70	1,132
2026-05-08	510.84	516.14	510.64	513.65	509.65	700
2026-05-07	534.99	534.99	512.41	515.00	510.99	1,744
2026-05-06	513.71	529.22	512.64	527.28	523.17	2,617
2026-05-05	520.09	520.09	513.60	519.09	515.05	1,873
2026-05-04	525.41	525.41	520.82	520.82	516.76	1,470
2026-04-30	523.52	523.52	516.82	516.82	512.79	11,116

← NewerPage 2 of 21 · 1,252 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.