Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	487.60	492.91	486.80	491.70	481.49	68
2025-05-14	481.35	490.90	481.35	488.62	476.23	23
2025-05-13	487.71	487.71	485.91	485.91	473.59	6
2025-05-12	462.31	491.94	462.31	489.15	476.75	24
2025-05-09	466.00	466.00	453.24	456.49	444.92	228
2025-05-08	468.88	468.88	464.70	465.76	453.95	277
2025-05-07	473.03	473.57	473.03	473.57	461.56	400
2025-05-06	472.19	473.75	472.19	473.75	461.74	16
2025-05-05	472.98	472.98	467.53	467.53	455.68	11
2025-05-02	472.36	481.93	472.36	481.93	469.71	535
2025-04-30	439.97	452.36	435.30	452.36	440.89	370
2025-04-29	473.26	475.55	472.27	475.55	463.49	64
2025-04-28	476.81	480.39	474.64	474.64	462.61	294
2025-04-25	470.70	477.57	470.70	474.93	462.89	28
2025-04-24	472.64	479.48	472.64	479.48	467.32	182
2025-04-23	481.90	481.90	471.77	471.77	459.81	1,137
2025-04-22	475.02	475.02	467.16	467.16	455.31	324
2025-04-17	474.24	475.80	473.74	473.74	461.73	6
2025-04-16	492.23	492.23	470.17	471.90	459.93	37
2025-04-15	502.46	502.46	498.13	498.13	485.50	2
2025-04-14	505.00	505.00	495.26	495.26	482.70	41
2025-04-11	492.50	500.67	492.50	500.67	487.98	520
2025-04-10	511.87	511.87	488.23	502.48	489.74	1,409
2025-04-09	475.58	512.64	475.58	510.79	497.84	381
2025-04-08	491.93	491.93	470.99	470.99	459.05	1,338
2025-04-07	478.00	478.00	458.72	475.21	463.16	496
2025-04-04	489.99	489.99	476.92	481.24	469.04	590
2025-04-03	540.02	540.02	493.71	493.71	481.19	694
2025-04-02	548.00	566.38	548.00	566.38	552.02	66
2025-04-01	555.68	558.46	554.77	558.46	544.30	7
2025-03-31	559.01	563.89	559.01	559.67	545.48	31
2025-03-28	565.22	565.22	561.09	561.67	547.43	83
2025-03-27	565.00	571.96	565.00	569.42	554.98	48
2025-03-26	551.77	562.32	551.77	561.03	546.80	502
2025-03-25	549.01	551.04	540.00	542.64	528.88	112
2025-03-24	562.82	562.82	550.41	550.41	536.45	208
2025-03-21	560.01	560.01	551.32	551.32	537.34	73
2025-03-20	562.29	564.20	562.29	564.20	549.89	57
2025-03-19	562.29	562.29	557.97	558.31	544.15	71
2025-03-18	559.49	559.49	558.48	558.48	544.32	9
2025-03-17	561.48	561.48	561.12	561.12	546.89	3
2025-03-14	557.90	562.62	557.90	560.28	546.07	278
2025-03-13	572.45	572.45	557.34	558.68	544.51	317
2025-03-12	577.00	577.00	565.82	571.39	556.90	942
2025-03-11	593.60	593.60	580.00	580.93	566.20	291
2025-03-10	591.23	591.23	591.23	591.23	576.24	5
2025-03-07	607.22	615.74	606.06	615.74	600.13	180
2025-03-06	635.92	636.41	607.74	611.16	595.66	13
2025-03-05	670.01	670.01	643.50	643.50	627.18	40
2025-02-28	669.88	678.49	669.88	678.49	661.29	9
2025-02-27	668.63	672.77	668.63	668.93	651.97	11
2025-02-26	661.99	661.99	650.13	656.12	639.48	61
2025-02-25	651.55	661.50	650.11	661.50	644.73	58
2025-02-24	650.01	651.29	649.01	651.29	634.78	833
2025-02-21	648.97	648.97	648.24	648.24	631.80	98
2025-02-20	646.56	646.62	645.00	645.00	628.65	808
2025-02-19	642.22	642.22	642.22	642.22	625.94	12
2025-02-18	635.47	642.53	635.47	642.22	625.94	15
2025-02-17	646.03	646.03	635.00	635.47	619.36	8
2025-02-14	646.00	646.03	646.00	646.03	629.65	3

← NewerPage 7 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.