Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	440.00	441.45	432.80	432.80	425.65	177
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
2025-10-17	462.30	465.00	462.30	462.39	454.75	15
2025-10-16	455.71	460.04	455.71	460.00	452.40	169
2025-10-15	443.59	451.29	443.59	451.29	443.83	18
2025-10-14	436.48	444.17	436.48	443.72	436.39	23
2025-10-13	431.65	436.45	431.65	436.45	429.24	31
2025-10-10	436.02	436.02	436.02	436.02	428.81	212
2025-10-09	420.24	429.88	420.24	427.85	420.78	296
2025-10-08	424.34	434.83	424.34	428.82	421.73	13
2025-10-07	439.82	439.82	433.01	433.01	425.85	552
2025-10-06	461.76	461.76	437.00	437.00	429.78	4
2025-10-03	461.84	463.76	460.02	460.02	452.42	69
2025-10-02	442.73	465.32	442.73	465.00	457.31	243
2025-10-01	450.08	451.77	450.08	451.77	444.30	101
2025-09-30	454.78	454.78	454.78	454.78	447.26	0
2025-09-29	453.75	454.78	453.75	454.78	447.26	11
2025-09-26	448.02	448.70	444.15	444.15	436.81	328
2025-09-25	447.30	447.30	444.85	444.85	437.50	10
2025-09-24	452.70	452.70	452.70	452.70	445.22	1
2025-09-23	455.40	455.40	449.51	452.67	445.19	776
2025-09-22	453.00	453.00	451.21	451.21	443.75	308
2025-09-19	449.24	449.24	448.36	448.40	440.99	13
2025-09-18	443.96	443.96	440.39	441.32	434.03	12
2025-09-17	452.38	452.38	441.35	442.80	435.48	38
2025-09-16	444.86	447.92	444.86	447.92	440.52	815
2025-09-15	438.00	445.62	438.00	440.00	432.73	50
2025-09-12	443.08	443.08	435.00	438.69	431.44	63
2025-09-11	447.86	447.86	444.28	444.28	436.94	187
2025-09-10	454.02	454.47	448.50	449.88	442.44	24
2025-09-09	454.84	458.28	454.00	454.00	446.50	279
2025-09-08	465.06	465.06	454.00	454.00	446.50	204
2025-09-05	471.50	471.50	461.07	462.48	454.84	193
2025-09-04	476.10	476.10	473.00	473.00	465.18	470
2025-09-03	474.00	476.82	471.41	473.02	465.20	979
2025-09-02	483.00	487.20	477.95	487.09	479.04	122
2025-09-01	475.24	475.24	475.24	475.24	467.39	1
2025-08-29	477.40	481.92	475.59	481.92	473.96	227
2025-08-28	477.00	477.00	477.00	477.00	469.12	8
2025-08-27	469.00	480.28	469.00	475.73	467.87	280
2025-08-26	465.98	470.68	465.98	469.00	461.25	174
2025-08-25	470.98	473.34	465.71	465.71	458.01	184
2025-08-22	490.45	490.45	480.60	480.60	472.66	33
2025-08-21	493.00	493.00	484.00	485.59	477.56	184
2025-08-20	494.83	494.83	493.00	493.00	484.85	13
2025-08-19	504.54	508.00	504.54	508.00	499.60	7
2025-08-18	491.95	504.54	491.95	504.54	496.20	111
2025-08-15	500.00	500.00	489.00	490.97	482.86	181
2025-08-14	503.88	507.41	503.47	503.47	495.15	12
2025-08-13	503.55	510.33	503.55	510.33	499.73	106
2025-08-12	504.31	512.50	502.39	502.39	491.96	18
2025-08-11	502.50	502.62	502.50	502.62	492.18	3

← NewerPage 5 of 21 · 1,249 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.