Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 87.210 | 87.210 | 86.460 | 87.010 | 87.010 | 104 |
| 2026-10-16 | 85.970 | 86.670 | 85.970 | 86.450 | 86.450 | 386 |
| 2026-10-15 | 83.660 | 85.640 | 83.340 | 85.530 | 85.530 | 481 |
| 2026-10-14 | 81.930 | 83.370 | 81.930 | 83.370 | 83.370 | 938 |
| 2026-10-13 | 82.660 | 82.980 | 80.990 | 81.400 | 81.400 | 557 |
| 2026-10-12 | 81.280 | 82.640 | 81.280 | 82.430 | 82.430 | 1,807 |
| 2026-10-09 | 82.730 | 83.500 | 81.460 | 82.300 | 82.300 | 814 |
| 2026-10-08 | 83.590 | 83.710 | 80.360 | 81.100 | 81.100 | 1,520 |
| 2026-10-07 | 85.680 | 86.090 | 84.350 | 84.620 | 84.620 | 113 |
| 2026-10-06 | 84.180 | 84.820 | 83.420 | 84.820 | 84.820 | 84 |
| 2026-10-05 | 84.380 | 84.440 | 83.850 | 83.880 | 83.880 | 147 |
| 2026-10-02 | 84.340 | 85.420 | 83.900 | 84.020 | 84.020 | 243 |
| 2026-10-01 | 83.170 | 83.770 | 83.170 | 83.770 | 83.770 | 399 |
| 2026-09-30 | 84.030 | 84.310 | 83.500 | 83.500 | 83.500 | 337 |
| 2026-09-29 | 83.630 | 84.240 | 83.620 | 84.240 | 84.240 | 442 |
| 2026-09-28 | 83.340 | 83.700 | 82.710 | 83.610 | 83.610 | 994 |
| 2026-09-25 | 82.160 | 82.800 | 82.160 | 82.490 | 82.490 | 892 |
| 2026-09-24 | 82.770 | 83.160 | 81.950 | 81.950 | 81.950 | 1,089 |
| 2026-09-23 | 83.380 | 83.700 | 82.570 | 82.760 | 82.760 | 157 |
| 2026-09-22 | 83.200 | 83.420 | 82.980 | 83.180 | 83.180 | 152 |
| 2026-09-21 | 83.420 | 83.480 | 82.100 | 82.100 | 82.100 | 177 |
| 2026-09-18 | 84.220 | 84.330 | 83.810 | 83.830 | 83.830 | 836 |
| 2026-09-17 | 85.250 | 85.440 | 84.490 | 84.490 | 84.490 | 777 |
| 2026-09-16 | 83.800 | 84.750 | 83.380 | 84.470 | 84.470 | 1,136 |
| 2026-09-15 | 85.880 | 85.880 | 83.660 | 83.660 | 83.660 | 1,291 |
| 2026-09-14 | 85.350 | 85.970 | 85.210 | 85.300 | 85.300 | 722 |
| 2026-09-11 | 85.670 | 86.330 | 85.210 | 85.580 | 85.580 | 351 |
| 2026-09-10 | 86.460 | 87.600 | 85.600 | 86.190 | 86.190 | 868 |
| 2026-09-09 | 87.190 | 87.190 | 86.090 | 86.140 | 86.140 | 974 |
| 2026-09-08 | 89.540 | 90.010 | 88.290 | 88.390 | 88.390 | 407 |
| 2026-09-07 | 91.310 | 91.310 | 89.050 | 89.150 | 89.150 | 480 |
| 2026-09-04 | 91.090 | 91.200 | 90.620 | 90.620 | 90.620 | 41 |
| 2026-09-03 | 91.800 | 92.160 | 90.620 | 91.180 | 91.180 | 225 |
| 2026-09-02 | 91.950 | 93.000 | 91.950 | 92.980 | 92.980 | 338 |
| 2026-09-01 | 91.740 | 92.300 | 91.180 | 91.180 | 91.180 | 739 |
| 2026-08-31 | 92.340 | 92.890 | 92.220 | 92.220 | 92.220 | 264 |
| 2026-08-28 | 92.750 | 93.050 | 92.600 | 93.050 | 93.050 | 259 |
| 2026-08-27 | 92.240 | 93.060 | 92.240 | 92.790 | 92.790 | 381 |
| 2026-08-26 | 90.590 | 91.980 | 90.590 | 91.980 | 91.980 | 393 |
| 2026-08-25 | 92.090 | 92.100 | 90.650 | 90.660 | 90.660 | 1,266 |
| 2026-08-24 | 92.010 | 92.020 | 91.000 | 91.910 | 91.910 | 433 |
| 2026-08-21 | 88.920 | 90.530 | 88.920 | 90.530 | 90.530 | 17 |
| 2026-08-20 | 89.980 | 90.470 | 88.860 | 88.860 | 88.860 | 1,121 |
| 2026-08-19 | 91.810 | 92.760 | 91.030 | 91.130 | 91.130 | 1,171 |
| 2026-08-18 | 93.330 | 93.730 | 92.640 | 92.870 | 92.870 | 1,464 |
| 2026-08-17 | 92.300 | 93.240 | 92.300 | 92.790 | 92.790 | 1,163 |
| 2026-08-14 | 93.860 | 93.860 | 93.130 | 93.200 | 93.200 | 497 |
| 2026-08-13 | 94.000 | 95.560 | 93.990 | 95.440 | 94.820 | 1,595 |
| 2026-08-12 | 92.000 | 92.860 | 92.000 | 92.860 | 92.257 | 457 |
| 2026-08-11 | 91.380 | 92.360 | 91.380 | 92.330 | 91.812 | 287 |
| 2026-08-10 | 91.550 | 91.570 | 90.630 | 91.110 | 90.599 | 450 |
| 2026-08-07 | 91.360 | 92.270 | 89.840 | 92.270 | 91.753 | 692 |
| 2026-08-06 | 91.820 | 92.320 | 89.920 | 91.230 | 90.718 | 908 |
| 2026-08-05 | 90.720 | 91.740 | 90.580 | 91.570 | 91.057 | 2,382 |
| 2026-08-04 | 90.100 | 90.390 | 88.880 | 90.390 | 89.883 | 1,093 |
| 2026-08-03 | 91.500 | 93.290 | 91.100 | 91.520 | 91.007 | 598 |
| 2026-07-31 | 92.230 | 93.190 | 91.540 | 91.690 | 91.176 | 583 |
| 2026-07-30 | 94.900 | 97.060 | 91.790 | 92.400 | 91.882 | 6,151 |
| 2026-07-29 | 91.180 | 91.800 | 90.710 | 91.070 | 90.559 | 1,462 |
| 2026-07-28 | 91.900 | 92.720 | 91.460 | 91.460 | 90.947 | 165 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.5515 USD |
| 2026-05-15 | 0.5515 USD |
| 2026-02-13 | 0.5515 USD |
| 2025-11-14 | 0.5515 USD |
| 2025-08-15 | 0.5426 USD |
| 2025-05-16 | 0.5426 USD |
| 2025-02-14 | 0.5426 USD |
| 2024-11-15 | 0.5426 USD |
| 2024-08-16 | 0.5070 USD |
| 2024-05-16 | 0.5070 USD |
| 2024-02-08 | 0.5070 USD |
| 2023-11-09 | 0.5070 USD |
| 2023-11-08 | 0.5700 USD |
| 2023-08-10 | 0.4714 USD |
| 2023-05-11 | 0.4714 USD |
| 2023-02-09 | 0.4714 USD |
| 2022-11-09 | 0.4714 USD |
| 2022-08-11 | 0.4359 USD |
| 2022-05-12 | 0.4359 USD |
| 2022-02-10 | 0.4359 USD |
| 2021-11-10 | 0.4359 USD |
| 2021-08-11 | 0.4003 USD |
| 2021-05-12 | 0.4003 USD |
| 2021-02-17 | 0.4003 USD |
| 2020-11-10 | 0.4003 USD |
| 2020-08-06 | 0.3647 USD |
| 2020-05-07 | 0.3647 USD |
| 2020-02-05 | 0.3647 USD |
| 2019-11-12 | 0.3647 USD |
| 2019-08-07 | 0.3202 USD |
| 2019-05-08 | 0.3202 USD |
| 2019-02-06 | 0.3202 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.