Starbucks Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	643.64	650.03	643.64	645.00	628.65	436
2025-02-12	643.62	643.64	643.62	643.64	627.32	2
2025-02-11	643.64	643.64	643.64	643.64	625.03	0
2025-02-10	650.11	650.11	643.64	643.64	625.03	5
2025-02-07	643.99	652.38	641.00	650.11	631.31	237
2025-02-06	653.46	653.46	645.06	647.38	628.66	137
2025-02-05	639.99	651.69	639.99	651.69	632.84	144
2025-02-04	624.00	638.69	624.00	638.69	620.22	12
2025-02-03	624.23	627.53	623.12	627.53	609.38	29
2025-01-31	634.74	634.74	629.18	629.18	610.98	24
2025-01-30	627.33	646.99	627.33	637.82	619.37	719
2025-01-29	610.00	627.33	610.00	627.33	609.19	240
2025-01-28	583.91	588.37	583.20	588.37	571.35	54
2025-01-27	584.61	586.54	582.40	586.54	569.58	9
2025-01-24	566.90	584.96	566.90	584.33	567.43	27
2025-01-23	578.47	578.47	578.47	578.47	561.74	2
2025-01-22	584.21	584.57	582.57	582.57	565.72	7
2025-01-21	588.37	592.55	588.37	589.06	572.02	781
2025-01-20	570.40	581.39	570.40	570.95	554.44	12
2025-01-17	576.88	577.14	575.94	575.94	559.28	18
2025-01-16	562.37	563.88	562.37	563.88	547.57	23
2025-01-15	563.71	568.82	560.74	560.74	544.52	6
2025-01-14	560.00	569.67	560.00	563.71	547.41	133
2025-01-13	563.00	568.74	561.08	568.74	552.29	16
2025-01-10	562.60	563.90	562.60	563.90	547.59	2
2025-01-09	560.43	569.42	556.60	558.00	541.86	16
2025-01-08	565.83	565.83	565.69	565.69	549.33	90
2025-01-07	564.61	567.58	557.24	564.54	548.21	264
2025-01-06	575.52	575.52	575.52	575.52	558.88	1
2025-01-03	573.84	576.41	573.13	576.41	559.74	148
2025-01-02	568.21	568.21	563.38	566.33	549.95	128
2024-12-30	556.00	560.88	556.00	560.88	544.66	8
2024-12-27	567.39	567.39	567.39	567.39	550.98	0
2024-12-26	563.15	567.39	563.15	567.39	550.98	73
2024-12-23	539.89	540.26	535.68	539.78	524.17	49
2024-12-20	541.20	541.20	541.20	541.20	525.55	1
2024-12-19	565.20	565.74	544.35	544.35	528.61	144
2024-12-18	560.38	570.08	560.38	568.19	551.76	148
2024-12-17	571.47	576.10	562.02	562.56	546.29	263
2024-12-16	589.16	589.16	568.00	571.47	554.94	36
2024-12-13	588.69	588.69	585.93	585.93	568.98	201
2024-12-12	579.42	592.36	579.42	589.40	572.35	242
2024-12-11	593.66	597.20	587.68	587.68	570.68	10
2024-12-10	600.00	600.00	593.39	597.17	579.90	197
2024-12-09	610.00	610.00	600.66	601.11	583.73	175
2024-12-06	597.00	608.16	597.00	608.16	590.57	241
2024-12-05	616.28	616.28	593.57	598.30	581.00	225
2024-12-04	613.57	613.57	610.17	610.17	592.52	81
2024-12-03	615.05	617.52	612.43	617.38	599.52	294
2024-12-02	616.15	617.86	607.56	616.24	598.42	199
2024-11-29	615.76	615.76	607.38	607.38	589.81	86
2024-11-28	601.87	611.51	600.78	611.14	593.46	23
2024-11-27	594.90	601.38	592.99	601.18	583.79	43
2024-11-26	583.40	590.88	583.40	585.28	568.35	38
2024-11-25	581.00	597.67	581.00	595.31	578.09	139
2024-11-22	581.72	592.59	578.84	592.59	575.45	33
2024-11-21	575.65	582.48	573.42	580.38	563.59	279
2024-11-19	573.04	577.10	568.98	568.98	552.52	166
2024-11-18	572.71	574.56	569.04	574.56	557.94	36
2024-11-14	576.87	576.87	574.87	574.87	558.24	452

← NewerPage 8 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.