Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 447.96 | 459.00 | 447.40 | 450.00 | 442.56 | 301 |
| 2025-10-29 | 449.00 | 453.26 | 447.75 | 447.75 | 440.35 | 113 |
| 2025-10-28 | 462.33 | 462.33 | 459.61 | 459.66 | 452.06 | 207 |
| 2025-10-27 | 464.40 | 467.82 | 464.40 | 467.82 | 460.09 | 5 |
| 2025-10-24 | 464.60 | 464.83 | 464.30 | 464.33 | 456.66 | 67 |
| 2025-10-23 | 452.60 | 461.29 | 452.60 | 460.46 | 452.85 | 300 |
| 2025-10-22 | 469.72 | 469.72 | 461.84 | 461.84 | 454.21 | 11 |
| 2025-10-21 | 460.85 | 465.07 | 460.85 | 465.07 | 457.38 | 441 |
| 2025-10-20 | 458.62 | 462.39 | 454.00 | 454.00 | 446.50 | 341 |
← NewerPage 5 of 5 · 249 trading days
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.