Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 568.87 | 568.87 | 568.87 | 568.87 | 552.42 | 50 |
| 2024-11-12 | 575.46 | 576.58 | 571.18 | 571.18 | 554.66 | 23 |
| 2024-11-11 | 567.26 | 583.37 | 567.26 | 582.00 | 562.72 | 173 |
| 2024-11-08 | 557.85 | 557.85 | 557.85 | 557.85 | 539.37 | 7 |
| 2024-11-07 | 544.89 | 551.43 | 543.40 | 543.77 | 525.76 | 17 |
| 2024-11-06 | 559.32 | 566.16 | 547.12 | 547.12 | 529.00 | 198 |
| 2024-11-05 | 559.33 | 559.33 | 555.94 | 558.32 | 539.82 | 8 |
| 2024-11-04 | 559.53 | 559.53 | 558.54 | 558.59 | 540.09 | 10 |
| 2024-11-01 | 557.95 | 575.00 | 557.95 | 575.00 | 555.95 | 15 |
| 2024-10-31 | 570.00 | 570.50 | 567.32 | 567.32 | 548.53 | 321 |
| 2024-10-30 | 562.24 | 562.24 | 560.00 | 561.08 | 542.49 | 105 |
| 2024-10-29 | 554.93 | 562.65 | 554.93 | 562.24 | 543.61 | 40 |
| 2024-10-28 | 555.52 | 565.56 | 555.52 | 565.56 | 546.82 | 15 |
| 2024-10-25 | 556.21 | 556.21 | 556.21 | 556.21 | 537.78 | 840 |
| 2024-10-24 | 558.88 | 558.88 | 554.95 | 554.95 | 536.57 | 243 |
| 2024-10-23 | 549.50 | 553.85 | 548.90 | 553.85 | 535.50 | 967 |
| 2024-10-22 | 549.00 | 554.10 | 546.15 | 553.30 | 534.97 | 35 |
| 2024-10-21 | 538.72 | 554.40 | 538.72 | 549.45 | 531.25 | 50 |
| 2024-10-18 | 544.64 | 549.72 | 544.64 | 549.72 | 531.51 | 27 |
| 2024-10-17 | 541.08 | 544.49 | 540.54 | 544.49 | 526.45 | 44 |
| 2024-10-16 | 542.70 | 542.70 | 534.60 | 537.45 | 519.65 | 931 |
| 2024-10-15 | 517.02 | 540.60 | 517.02 | 540.60 | 522.69 | 99 |
| 2024-10-14 | 536.22 | 536.22 | 527.53 | 527.58 | 510.10 | 162 |
| 2024-10-11 | 535.60 | 538.05 | 535.60 | 538.05 | 520.23 | 29 |
| 2024-10-10 | 524.34 | 525.41 | 524.34 | 525.15 | 507.75 | 37 |
| 2024-10-09 | 533.71 | 536.36 | 533.71 | 534.77 | 517.05 | 260 |
| 2024-10-08 | 525.23 | 525.23 | 525.23 | 525.23 | 507.83 | 0 |
| 2024-10-07 | 524.17 | 528.41 | 524.17 | 525.23 | 507.83 | 121 |
| 2024-10-04 | 524.16 | 525.80 | 522.08 | 525.80 | 508.38 | 6 |
| 2024-10-03 | 525.23 | 525.23 | 522.58 | 522.58 | 505.27 | 9 |
| 2024-10-02 | 523.64 | 524.17 | 521.55 | 521.55 | 504.27 | 52 |
| 2024-10-01 | 530.53 | 534.77 | 527.55 | 534.28 | 516.58 | 81 |
| 2024-09-30 | 531.59 | 534.37 | 526.53 | 526.53 | 509.09 | 37 |
| 2024-09-27 | 532.65 | 532.65 | 530.32 | 530.32 | 512.75 | 11 |
| 2024-09-26 | 532.09 | 532.09 | 532.09 | 532.09 | 514.46 | 40 |
| 2024-09-25 | 516.88 | 524.16 | 516.88 | 524.16 | 506.80 | 12 |
| 2024-09-24 | 522.58 | 522.58 | 517.70 | 517.70 | 500.55 | 65 |
| 2024-09-23 | 532.39 | 535.83 | 524.48 | 525.69 | 508.28 | 19 |
| 2024-09-20 | 532.62 | 532.62 | 530.00 | 530.42 | 512.85 | 7 |
| 2024-09-19 | 536.17 | 536.17 | 524.79 | 527.28 | 509.81 | 20 |
| 2024-09-18 | 532.21 | 532.21 | 525.00 | 530.88 | 513.29 | 223 |
| 2024-09-17 | 529.78 | 529.78 | 526.81 | 526.94 | 509.48 | 54 |
| 2024-09-16 | 554.80 | 554.80 | 529.78 | 529.78 | 512.23 | 13 |
| 2024-09-13 | 547.13 | 549.30 | 547.12 | 549.30 | 531.10 | 12 |
| 2024-09-12 | 553.86 | 558.65 | 553.86 | 557.76 | 539.28 | 75 |
| 2024-09-11 | 530.97 | 537.69 | 525.58 | 537.69 | 519.88 | 21 |
| 2024-09-10 | 514.08 | 525.72 | 514.08 | 525.72 | 508.30 | 198 |
| 2024-09-09 | 511.02 | 516.06 | 511.02 | 514.08 | 497.05 | 33 |
| 2024-09-06 | 507.07 | 511.63 | 503.88 | 510.24 | 493.34 | 216 |
| 2024-09-05 | 510.00 | 513.03 | 510.00 | 513.03 | 496.03 | 4 |
| 2024-09-04 | 524.68 | 525.20 | 520.00 | 520.91 | 503.65 | 29 |
| 2024-09-03 | 531.01 | 531.01 | 524.90 | 527.02 | 509.56 | 1,961 |
| 2024-09-02 | 529.46 | 577.50 | 529.46 | 554.16 | 535.80 | 112 |
| 2024-08-30 | 538.48 | 538.59 | 529.46 | 529.46 | 511.92 | 253 |
| 2024-08-29 | 534.24 | 538.00 | 531.59 | 533.18 | 515.52 | 6 |
| 2024-08-28 | 543.36 | 545.00 | 524.49 | 524.49 | 507.12 | 142 |
| 2024-08-27 | 524.88 | 540.00 | 524.77 | 540.00 | 522.11 | 20,684 |
| 2024-08-26 | 523.63 | 524.84 | 521.38 | 521.38 | 504.11 | 384 |
| 2024-08-23 | 517.98 | 519.82 | 514.80 | 514.80 | 497.75 | 85 |
| 2024-08-22 | 514.70 | 518.65 | 514.70 | 518.65 | 501.47 | 210 |
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.