Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 85.710 | 86.300 | 85.670 | 86.010 | 81.888 | 206 |
| 2024-08-29 | 86.150 | 86.520 | 85.220 | 85.800 | 81.688 | 1,914 |
| 2024-08-28 | 88.360 | 88.560 | 85.650 | 85.910 | 81.793 | 3,088 |
| 2024-08-27 | 85.220 | 87.240 | 85.220 | 87.090 | 82.916 | 3,286 |
| 2024-08-26 | 83.930 | 85.640 | 83.930 | 85.250 | 81.165 | 1,607 |
| 2024-08-23 | 83.140 | 84.320 | 83.140 | 84.080 | 80.051 | 1,725 |
| 2024-08-22 | 83.190 | 83.570 | 83.010 | 83.250 | 79.260 | 5,954 |
| 2024-08-21 | 83.050 | 83.600 | 82.920 | 83.450 | 79.451 | 4,974 |
| 2024-08-20 | 83.290 | 84.470 | 82.770 | 84.090 | 80.060 | 6,932 |
| 2024-08-19 | 85.840 | 85.900 | 84.160 | 84.160 | 80.127 | 6,858 |
| 2024-08-16 | 85.850 | 86.250 | 84.880 | 85.840 | 81.726 | 6,593 |
| 2024-08-15 | 85.490 | 86.410 | 84.950 | 85.440 | 80.877 | 6,401 |
| 2024-08-14 | 86.000 | 86.950 | 83.190 | 83.620 | 79.154 | 36,841 |
| 2024-08-13 | 70.890 | 86.800 | 70.520 | 84.580 | 80.063 | 39,949 |
| 2024-08-12 | 71.130 | 71.650 | 70.360 | 71.070 | 67.274 | 2,157 |
| 2024-08-09 | 69.010 | 69.720 | 68.600 | 68.790 | 65.116 | 2,328 |
| 2024-08-08 | 68.870 | 69.930 | 68.410 | 69.550 | 65.836 | 1,238 |
| 2024-08-07 | 69.730 | 70.340 | 69.030 | 69.550 | 65.836 | 850 |
| 2024-08-06 | 68.660 | 69.240 | 67.920 | 68.950 | 65.268 | 1,688 |
| 2024-08-05 | 68.010 | 68.010 | 66.150 | 67.020 | 63.441 | 6,109 |
| 2024-08-02 | 69.330 | 70.080 | 68.130 | 69.620 | 65.902 | 3,145 |
| 2024-08-01 | 72.340 | 72.360 | 68.960 | 69.030 | 65.343 | 3,233 |
| 2024-07-31 | 72.290 | 74.050 | 71.900 | 73.140 | 69.234 | 2,746 |
| 2024-07-30 | 69.640 | 69.820 | 69.250 | 69.250 | 65.552 | 1,095 |
| 2024-07-29 | 68.660 | 69.580 | 68.300 | 69.170 | 65.476 | 1,809 |
| 2024-07-26 | 67.890 | 68.690 | 67.610 | 68.650 | 64.984 | 1,043 |
| 2024-07-25 | 69.000 | 69.670 | 68.670 | 69.670 | 65.949 | 1,613 |
| 2024-07-24 | 70.250 | 70.430 | 68.480 | 68.720 | 65.050 | 1,116 |
| 2024-07-23 | 70.430 | 71.000 | 70.180 | 70.420 | 66.659 | 1,369 |
| 2024-07-22 | 72.100 | 72.400 | 70.000 | 70.160 | 66.413 | 2,742 |
| 2024-07-19 | 68.450 | 68.510 | 68.060 | 68.460 | 64.804 | 1,547 |
| 2024-07-18 | 68.760 | 68.990 | 67.910 | 68.670 | 65.003 | 3,305 |
| 2024-07-17 | 68.920 | 69.480 | 68.250 | 69.290 | 65.589 | 2,106 |
| 2024-07-16 | 67.510 | 67.890 | 65.820 | 67.590 | 63.980 | 5,022 |
| 2024-07-15 | 68.730 | 68.980 | 67.670 | 67.880 | 64.255 | 3,149 |
| 2024-07-12 | 67.800 | 68.290 | 67.380 | 68.290 | 64.643 | 2,633 |
| 2024-07-11 | 67.010 | 67.380 | 66.600 | 67.380 | 63.781 | 2,539 |
| 2024-07-10 | 67.600 | 67.740 | 66.930 | 67.160 | 63.573 | 1,631 |
| 2024-07-09 | 69.180 | 69.230 | 68.160 | 68.240 | 64.596 | 2,346 |
| 2024-07-08 | 70.490 | 70.500 | 69.510 | 69.510 | 65.798 | 1,418 |
| 2024-07-05 | 70.660 | 70.760 | 69.680 | 70.090 | 66.347 | 1,563 |
| 2024-07-04 | 70.550 | 71.180 | 70.550 | 71.180 | 67.379 | 1,059 |
| 2024-07-03 | 71.640 | 71.640 | 70.540 | 70.540 | 66.773 | 476 |
| 2024-07-02 | 71.950 | 71.990 | 71.340 | 71.420 | 67.606 | 904 |
| 2024-07-01 | 72.640 | 72.640 | 71.670 | 71.900 | 68.060 | 2,487 |
| 2024-06-28 | 74.210 | 74.210 | 72.610 | 73.310 | 69.395 | 273 |
| 2024-06-27 | 73.410 | 74.080 | 73.410 | 73.920 | 69.972 | 459 |
| 2024-06-26 | 74.130 | 74.350 | 73.400 | 73.880 | 69.934 | 842 |
| 2024-06-25 | 74.190 | 74.500 | 73.970 | 73.970 | 70.019 | 2,585 |
| 2024-06-24 | 74.830 | 74.830 | 73.850 | 74.110 | 70.152 | 4,111 |
| 2024-06-21 | 74.390 | 74.940 | 74.390 | 74.610 | 70.625 | 1,229 |
| 2024-06-20 | 74.880 | 75.080 | 74.280 | 74.890 | 70.890 | 1,363 |
| 2024-06-19 | 74.110 | 75.100 | 74.110 | 74.490 | 70.512 | 248 |
| 2024-06-18 | 75.740 | 76.100 | 75.180 | 75.290 | 71.269 | 445 |
| 2024-06-17 | 74.370 | 75.450 | 74.170 | 75.450 | 71.420 | 513 |
| 2024-06-14 | 74.840 | 75.070 | 74.380 | 74.430 | 70.455 | 756 |
| 2024-06-13 | 73.500 | 74.600 | 73.490 | 74.580 | 70.597 | 9,715 |
| 2024-06-12 | 74.580 | 74.580 | 73.100 | 73.670 | 69.736 | 1,176 |
| 2024-06-11 | 75.620 | 75.840 | 74.570 | 74.570 | 70.587 | 2,609 |
| 2024-06-10 | 75.840 | 76.070 | 75.410 | 75.810 | 71.761 | 1,359 |
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.