Starbucks Corporation historical data

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

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

← NewerPage 3 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.