Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 497.60 | 497.60 | 485.59 | 485.59 | 479.82 | 310 |
| 2026-01-28 | 526.99 | 526.99 | 497.60 | 497.60 | 491.69 | 21 |
| 2026-01-27 | 500.31 | 503.86 | 496.90 | 497.60 | 491.69 | 413 |
| 2026-01-26 | 514.08 | 514.08 | 507.47 | 510.88 | 504.81 | 540 |
| 2026-01-23 | 503.00 | 516.63 | 503.00 | 514.08 | 507.97 | 631 |
| 2026-01-22 | 512.58 | 512.58 | 504.51 | 504.51 | 498.52 | 32 |
| 2026-01-21 | 505.00 | 507.50 | 501.43 | 507.50 | 501.47 | 213 |
| 2026-01-20 | 493.00 | 503.38 | 493.00 | 500.74 | 494.79 | 293 |
| 2026-01-19 | 499.41 | 499.41 | 499.41 | 499.41 | 493.48 | 0 |
| 2026-01-16 | 498.50 | 500.27 | 498.50 | 499.41 | 493.48 | 26 |
| 2026-01-15 | 494.90 | 505.00 | 493.85 | 502.26 | 496.29 | 63 |
| 2026-01-14 | 486.66 | 490.00 | 486.66 | 490.00 | 484.18 | 5 |
| 2026-01-13 | 485.63 | 485.76 | 485.63 | 485.76 | 479.99 | 206 |
| 2026-01-12 | 473.21 | 483.85 | 473.21 | 482.25 | 476.52 | 217 |
| 2026-01-09 | 472.92 | 476.06 | 472.92 | 476.06 | 470.40 | 2 |
| 2026-01-08 | 464.50 | 474.90 | 463.89 | 474.90 | 469.26 | 14 |
| 2026-01-07 | 479.06 | 480.00 | 466.08 | 468.00 | 462.44 | 155 |
| 2026-01-06 | 464.42 | 480.00 | 464.42 | 480.00 | 474.30 | 305 |
| 2026-01-05 | 444.00 | 471.29 | 444.00 | 471.29 | 465.69 | 227 |
| 2026-01-02 | 464.50 | 464.50 | 452.90 | 452.90 | 447.52 | 1,162 |
| 2025-12-30 | 471.36 | 471.36 | 468.48 | 468.48 | 462.91 | 9 |
| 2025-12-29 | 475.54 | 479.40 | 473.00 | 477.86 | 472.18 | 20 |
| 2025-12-26 | 470.00 | 475.96 | 470.00 | 475.96 | 470.31 | 678 |
| 2025-12-23 | 468.48 | 468.48 | 463.41 | 463.41 | 457.91 | 151 |
| 2025-12-22 | 481.16 | 491.00 | 481.16 | 491.00 | 485.17 | 10 |
| 2025-12-19 | 492.45 | 492.45 | 486.37 | 490.98 | 485.15 | 201 |
| 2025-12-18 | 482.00 | 498.00 | 481.29 | 495.85 | 489.96 | 446 |
| 2025-12-17 | 465.68 | 472.00 | 465.68 | 472.00 | 466.39 | 226 |
| 2025-12-16 | 466.44 | 470.58 | 463.00 | 463.15 | 457.65 | 618 |
| 2025-12-15 | 463.22 | 463.22 | 460.38 | 460.38 | 454.91 | 15 |
| 2025-12-12 | 461.50 | 464.01 | 461.50 | 463.22 | 457.72 | 104 |
| 2025-12-11 | 447.88 | 458.62 | 447.88 | 458.62 | 453.17 | 240 |
| 2025-12-10 | 451.61 | 457.00 | 450.00 | 457.00 | 451.57 | 680 |
| 2025-12-09 | 449.41 | 449.41 | 447.11 | 448.67 | 443.34 | 24,610 |
| 2025-12-08 | 460.46 | 460.46 | 451.33 | 451.33 | 445.97 | 733 |
| 2025-12-05 | 453.15 | 467.75 | 453.15 | 462.70 | 457.20 | 283 |
| 2025-12-04 | 453.10 | 453.48 | 451.00 | 453.48 | 448.09 | 482 |
| 2025-12-03 | 454.05 | 465.36 | 454.05 | 465.36 | 459.83 | 124 |
| 2025-12-02 | 456.10 | 456.10 | 456.10 | 456.10 | 450.68 | 0 |
| 2025-12-01 | 464.59 | 464.59 | 456.00 | 456.10 | 450.68 | 301 |
| 2025-11-28 | 463.68 | 463.68 | 463.68 | 463.68 | 458.17 | 2 |
| 2025-11-27 | 463.40 | 463.40 | 463.40 | 463.40 | 457.90 | 0 |
| 2025-11-26 | 459.82 | 465.00 | 459.82 | 463.40 | 457.90 | 53 |
| 2025-11-25 | 447.30 | 458.10 | 447.30 | 458.10 | 452.66 | 502 |
| 2025-11-24 | 449.05 | 452.22 | 447.46 | 447.46 | 442.14 | 352 |
| 2025-11-21 | 446.58 | 466.40 | 446.58 | 460.72 | 455.25 | 734 |
| 2025-11-19 | 444.40 | 450.73 | 443.09 | 447.48 | 442.16 | 699 |
| 2025-11-18 | 442.12 | 444.30 | 438.94 | 444.07 | 438.79 | 6,724 |
| 2025-11-17 | 447.50 | 451.29 | 446.85 | 446.85 | 441.54 | 615 |
| 2025-11-14 | 462.00 | 462.00 | 446.98 | 447.50 | 442.18 | 910 |
| 2025-11-13 | 461.96 | 461.96 | 458.13 | 458.13 | 452.69 | 7 |
| 2025-11-12 | 468.60 | 468.60 | 464.86 | 464.86 | 457.18 | 33 |
| 2025-11-11 | 454.95 | 457.20 | 453.85 | 454.00 | 446.50 | 224 |
| 2025-11-10 | 454.83 | 454.83 | 447.58 | 447.58 | 440.18 | 23 |
| 2025-11-07 | 442.44 | 456.00 | 440.44 | 456.00 | 448.46 | 240 |
| 2025-11-06 | 441.75 | 447.73 | 438.06 | 438.06 | 430.82 | 207 |
| 2025-11-05 | 426.80 | 442.47 | 426.80 | 442.47 | 435.16 | 2,040 |
| 2025-11-04 | 430.00 | 430.00 | 423.00 | 426.80 | 419.75 | 221 |
| 2025-11-03 | 434.24 | 436.08 | 434.24 | 435.78 | 428.58 | 325 |
| 2025-10-31 | 440.00 | 441.45 | 432.80 | 432.80 | 425.65 | 177 |
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.