Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	475.47	500.15	475.47	500.15	489.76	208
2025-08-07	489.73	491.76	489.73	491.76	481.55	3
2025-08-06	497.40	497.40	497.40	497.40	487.07	0
2025-08-05	492.76	497.65	492.76	497.40	487.07	511
2025-08-04	486.73	493.44	486.73	492.76	482.53	25
2025-08-01	478.27	478.27	476.50	476.50	466.60	102
2025-07-31	506.45	508.91	500.24	500.24	489.85	65
2025-07-30	546.52	548.00	506.45	518.52	507.75	318
2025-07-29	524.57	524.57	511.59	511.59	500.97	215
2025-07-28	528.71	529.75	525.04	525.04	514.14	22
2025-07-25	517.52	523.47	517.44	523.47	512.60	108
2025-07-24	527.35	527.88	522.89	522.89	512.03	852
2025-07-23	538.94	538.94	528.66	528.66	517.68	74
2025-07-22	519.15	538.20	519.15	538.20	527.02	73
2025-07-21	524.16	527.00	519.09	519.09	508.31	21
2025-07-18	519.21	524.16	519.21	524.16	513.28	54
2025-07-17	521.80	521.80	508.21	515.54	504.83	443
2025-07-16	512.37	516.63	512.37	516.63	505.90	68
2025-07-15	517.00	522.23	513.78	514.87	504.18	153
2025-07-14	531.67	531.67	520.68	520.68	509.87	941
2025-07-11	526.82	526.82	526.40	526.40	515.47	12
2025-07-10	527.58	530.01	527.15	527.15	516.20	62
2025-07-09	532.50	532.50	523.85	523.85	512.97	351
2025-07-08	515.54	523.84	514.59	519.86	509.06	551
2025-07-07	511.53	514.55	511.53	513.32	502.66	81
2025-07-04	507.01	532.36	507.00	507.00	496.47	101
2025-07-03	507.02	513.83	507.02	512.28	501.64	25
2025-07-02	524.16	524.16	509.33	512.56	501.92	11
2025-07-01	499.17	520.61	496.77	519.00	508.22	51
2025-06-30	509.76	509.76	497.27	497.96	487.62	23
2025-06-27	504.00	504.00	504.00	504.00	493.53	1
2025-06-26	503.70	503.70	502.74	502.74	492.30	3
2025-06-25	503.01	503.01	503.01	503.01	492.56	0
2025-06-24	508.92	508.92	500.61	503.01	492.56	375
2025-06-23	514.70	514.70	504.55	508.65	498.09	8
2025-06-20	512.58	515.38	512.58	515.38	504.68	10
2025-06-18	493.35	508.50	493.35	507.81	497.26	30
2025-06-17	503.41	503.41	503.41	503.41	492.96	1
2025-06-16	520.56	520.56	520.56	520.56	509.75	1
2025-06-13	523.36	523.36	516.52	516.52	505.79	155
2025-06-12	524.33	524.96	521.61	523.77	512.89	62
2025-06-11	504.88	504.88	504.88	504.88	494.40	0
2025-06-10	500.00	510.06	500.00	504.88	494.40	118
2025-06-09	504.58	505.34	496.28	505.05	494.56	126
2025-06-06	491.47	499.60	491.47	499.60	489.23	18
2025-06-05	493.20	494.30	489.01	490.40	480.22	16
2025-06-04	486.75	497.40	486.75	497.40	487.07	41
2025-06-03	485.10	488.34	485.10	487.00	476.89	683
2025-06-02	473.01	486.01	473.01	484.96	474.89	19
2025-05-30	473.02	482.20	473.02	482.20	472.19	105
2025-05-29	484.53	484.53	475.01	477.61	467.69	30
2025-05-28	490.01	492.46	488.88	492.46	482.23	41
2025-05-27	482.17	490.65	482.17	489.21	479.05	329
2025-05-26	472.72	472.72	472.72	472.72	462.90	0
2025-05-23	469.81	481.41	469.81	472.72	462.90	864
2025-05-22	476.13	477.64	470.69	477.64	467.72	16,912
2025-05-21	480.67	480.67	471.41	471.41	461.62	13
2025-05-20	485.21	485.27	482.42	482.42	472.40	118
2025-05-19	476.40	477.00	476.40	477.00	467.09	135
2025-05-16	484.28	485.97	484.28	484.44	474.38	17

← NewerPage 6 of 21 · 1,253 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.