Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 509.60 | 534.99 | 509.60 | 533.13 | 528.98 | 110 |
| 2026-04-28 | 481.00 | 483.14 | 480.77 | 482.65 | 478.89 | 23 |
| 2026-04-27 | 498.44 | 498.44 | 488.70 | 488.70 | 484.89 | 51 |
| 2026-04-24 | 495.00 | 495.00 | 493.50 | 493.50 | 489.66 | 23 |
| 2026-04-23 | 494.90 | 494.90 | 494.90 | 494.90 | 491.05 | 0 |
| 2026-04-22 | 490.00 | 494.90 | 490.00 | 494.90 | 491.05 | 232 |
| 2026-04-20 | 499.20 | 499.20 | 499.20 | 499.20 | 495.31 | 0 |
| 2026-04-17 | 481.57 | 502.74 | 481.57 | 499.20 | 495.31 | 379 |
| 2026-04-16 | 489.51 | 491.40 | 489.51 | 491.40 | 487.57 | 12 |
| 2026-04-15 | 492.01 | 492.01 | 491.60 | 491.60 | 487.77 | 12 |
| 2026-04-14 | 491.66 | 491.96 | 491.66 | 491.96 | 488.13 | 2 |
| 2026-04-13 | 488.50 | 488.50 | 480.77 | 485.50 | 481.72 | 6 |
| 2026-04-10 | 485.21 | 485.22 | 481.68 | 482.16 | 478.40 | 222 |
| 2026-04-09 | 490.46 | 490.46 | 490.46 | 490.46 | 486.64 | 2 |
| 2026-04-08 | 494.65 | 495.35 | 490.98 | 495.16 | 491.30 | 10 |
| 2026-04-07 | 485.15 | 490.99 | 485.15 | 490.99 | 487.17 | 10 |
| 2026-04-06 | 463.89 | 485.80 | 463.66 | 485.15 | 481.37 | 41 |
| 2026-04-02 | 468.99 | 468.99 | 466.71 | 467.22 | 463.58 | 232 |
| 2026-04-01 | 467.53 | 467.53 | 466.40 | 467.01 | 463.37 | 205 |
| 2026-03-31 | 454.00 | 454.00 | 454.00 | 454.00 | 450.46 | 0 |
| 2026-03-30 | 454.75 | 454.75 | 454.00 | 454.00 | 450.46 | 209 |
| 2026-03-27 | 454.75 | 454.75 | 454.75 | 454.75 | 451.21 | 1 |
| 2026-03-26 | 481.45 | 481.70 | 477.60 | 477.60 | 473.88 | 220 |
| 2026-03-25 | 484.65 | 484.75 | 482.40 | 482.40 | 478.64 | 79 |
| 2026-03-24 | 486.78 | 486.78 | 485.52 | 485.52 | 481.74 | 31 |
| 2026-03-23 | 504.43 | 504.43 | 499.43 | 499.43 | 495.54 | 2 |
| 2026-03-20 | 499.43 | 499.43 | 499.43 | 499.43 | 495.54 | 0 |
| 2026-03-19 | 491.00 | 500.34 | 491.00 | 499.43 | 495.54 | 168 |
| 2026-03-18 | 495.99 | 495.99 | 486.55 | 486.55 | 482.76 | 8 |
| 2026-03-17 | 515.17 | 515.17 | 515.17 | 515.17 | 511.16 | 0 |
| 2026-03-16 | 522.65 | 523.03 | 515.17 | 515.17 | 511.16 | 6 |
| 2026-03-13 | 529.00 | 529.99 | 519.01 | 529.99 | 525.86 | 103 |
| 2026-03-12 | 520.50 | 530.00 | 518.99 | 525.23 | 521.14 | 823 |
| 2026-03-11 | 517.30 | 517.30 | 517.30 | 517.30 | 513.27 | 0 |
| 2026-03-10 | 518.40 | 519.48 | 517.28 | 517.30 | 513.27 | 261 |
| 2026-03-09 | 510.15 | 518.09 | 510.15 | 518.09 | 514.05 | 171 |
| 2026-03-06 | 512.20 | 518.00 | 506.10 | 518.00 | 513.97 | 7 |
| 2026-03-05 | 519.18 | 519.18 | 519.18 | 519.18 | 515.14 | 1 |
| 2026-03-04 | 504.90 | 508.46 | 504.90 | 508.46 | 504.50 | 5 |
| 2026-03-03 | 503.00 | 506.23 | 503.00 | 506.23 | 502.29 | 109 |
| 2026-03-02 | 501.51 | 503.00 | 498.29 | 499.50 | 495.61 | 620 |
| 2026-02-27 | 500.31 | 500.31 | 500.31 | 500.31 | 496.41 | 3 |
| 2026-02-26 | 503.00 | 509.00 | 503.00 | 505.15 | 501.22 | 16 |
| 2026-02-25 | 498.18 | 499.95 | 498.18 | 499.95 | 496.06 | 2 |
| 2026-02-24 | 491.00 | 491.00 | 491.00 | 491.00 | 487.18 | 15 |
| 2026-02-23 | 500.72 | 500.72 | 483.63 | 489.09 | 485.28 | 21 |
| 2026-02-20 | 493.03 | 505.00 | 493.03 | 503.44 | 499.52 | 134 |
| 2026-02-19 | 498.50 | 498.68 | 494.74 | 498.68 | 494.80 | 102 |
| 2026-02-18 | 499.51 | 505.08 | 499.50 | 502.50 | 498.59 | 69 |
| 2026-02-13 | 531.00 | 531.00 | 489.61 | 490.90 | 487.08 | 503 |
| 2026-02-12 | 505.64 | 526.50 | 505.64 | 526.50 | 522.40 | 2 |
| 2026-02-11 | 505.00 | 511.82 | 503.27 | 511.82 | 505.74 | 189 |
| 2026-02-10 | 513.64 | 513.64 | 513.24 | 513.24 | 507.14 | 3 |
| 2026-02-09 | 513.64 | 513.64 | 513.64 | 513.64 | 507.54 | 0 |
| 2026-02-06 | 505.92 | 516.46 | 505.28 | 513.64 | 507.54 | 469 |
| 2026-02-05 | 506.53 | 506.90 | 502.00 | 502.00 | 496.04 | 103 |
| 2026-02-04 | 490.00 | 504.68 | 486.50 | 504.68 | 498.68 | 195 |
| 2026-02-03 | 483.90 | 486.40 | 483.90 | 486.40 | 480.62 | 38 |
| 2026-02-02 | 482.65 | 482.65 | 477.95 | 481.92 | 476.20 | 103 |
| 2026-01-30 | 485.50 | 485.50 | 485.50 | 485.50 | 479.73 | 1 |
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.