Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 75.040 | 76.450 | 74.850 | 76.450 | 72.367 | 1,109 |
| 2024-06-06 | 74.860 | 75.560 | 74.540 | 75.330 | 71.307 | 700 |
| 2024-06-05 | 76.050 | 76.100 | 74.800 | 75.620 | 71.581 | 2,023 |
| 2024-06-04 | 75.040 | 77.460 | 75.040 | 76.040 | 71.979 | 4,683 |
| 2024-06-03 | 73.960 | 74.900 | 73.620 | 74.810 | 70.815 | 3,532 |
| 2024-05-31 | 72.500 | 73.580 | 72.370 | 73.210 | 69.300 | 2,104 |
| 2024-05-30 | 71.100 | 72.320 | 70.860 | 72.320 | 68.458 | 1,025 |
| 2024-05-29 | 71.220 | 72.220 | 70.910 | 71.410 | 67.596 | 533 |
| 2024-05-28 | 72.730 | 72.780 | 72.170 | 72.220 | 68.363 | 1,720 |
| 2024-05-27 | 72.460 | 73.370 | 72.460 | 73.200 | 69.291 | 1,440 |
| 2024-05-24 | 72.780 | 72.780 | 72.100 | 72.610 | 68.732 | 2,054 |
| 2024-05-23 | 74.560 | 74.830 | 73.140 | 73.200 | 69.291 | 4,359 |
| 2024-05-22 | 71.750 | 73.810 | 71.500 | 73.810 | 69.868 | 2,611 |
| 2024-05-21 | 71.520 | 71.920 | 71.200 | 71.790 | 67.956 | 3,271 |
| 2024-05-20 | 71.530 | 71.990 | 70.650 | 71.730 | 67.899 | 2,048 |
| 2024-05-17 | 69.440 | 70.570 | 69.160 | 70.570 | 66.801 | 2,060 |
| 2024-05-16 | 69.510 | 69.640 | 68.570 | 68.600 | 64.936 | 1,107 |
| 2024-05-15 | 70.530 | 70.590 | 69.450 | 69.660 | 65.474 | 6,286 |
| 2024-05-14 | 70.960 | 70.960 | 70.260 | 70.410 | 66.179 | 4,888 |
| 2024-05-13 | 71.090 | 71.090 | 70.300 | 70.550 | 66.310 | 4,200 |
| 2024-05-10 | 70.500 | 71.320 | 69.700 | 70.760 | 66.508 | 9,760 |
| 2024-05-09 | 68.760 | 69.800 | 67.960 | 69.740 | 65.549 | 2,561 |
| 2024-05-08 | 67.490 | 69.000 | 67.060 | 69.000 | 64.854 | 10,084 |
| 2024-05-07 | 67.900 | 68.100 | 67.000 | 67.380 | 63.331 | 11,741 |
| 2024-05-06 | 68.350 | 68.760 | 67.900 | 68.150 | 64.055 | 16,359 |
| 2024-05-03 | 70.120 | 70.360 | 68.240 | 68.240 | 64.139 | 16,788 |
| 2024-05-02 | 70.350 | 70.750 | 68.730 | 69.340 | 65.173 | 42,432 |
| 2024-04-30 | 82.680 | 82.900 | 81.890 | 82.900 | 77.918 | 271 |
| 2024-04-29 | 83.110 | 83.110 | 82.170 | 82.170 | 77.232 | 900 |
| 2024-04-26 | 81.880 | 83.120 | 81.850 | 82.900 | 77.918 | 269 |
| 2024-04-25 | 82.380 | 83.060 | 82.030 | 82.030 | 77.101 | 601 |
| 2024-04-24 | 82.460 | 82.460 | 81.600 | 82.250 | 77.307 | 984 |
| 2024-04-23 | 83.000 | 83.000 | 81.680 | 82.280 | 77.335 | 203 |
| 2024-04-22 | 82.320 | 82.710 | 82.210 | 82.660 | 77.693 | 575 |
| 2024-04-19 | 82.190 | 82.430 | 81.260 | 81.870 | 76.950 | 589 |
| 2024-04-18 | 80.950 | 81.550 | 80.880 | 81.490 | 76.593 | 149 |
| 2024-04-17 | 80.370 | 80.740 | 80.370 | 80.460 | 75.625 | 136 |
| 2024-04-16 | 80.520 | 80.520 | 79.500 | 80.160 | 75.343 | 1,111 |
| 2024-04-15 | 79.810 | 80.940 | 79.800 | 80.600 | 75.756 | 1,069 |
| 2024-04-12 | 80.590 | 80.710 | 79.840 | 79.840 | 75.042 | 445 |
| 2024-04-11 | 80.230 | 80.230 | 79.750 | 79.860 | 75.061 | 223 |
| 2024-04-10 | 80.470 | 80.740 | 79.750 | 80.390 | 75.559 | 1,439 |
| 2024-04-09 | 80.530 | 80.530 | 79.590 | 79.770 | 74.976 | 1,214 |
| 2024-04-08 | 80.490 | 80.490 | 79.760 | 80.130 | 75.315 | 2,231 |
| 2024-04-05 | 81.260 | 81.480 | 80.620 | 80.630 | 75.785 | 373 |
| 2024-04-04 | 82.330 | 82.330 | 81.800 | 82.150 | 77.213 | 1,116 |
| 2024-04-03 | 83.010 | 83.370 | 82.600 | 82.950 | 77.965 | 983 |
| 2024-04-02 | 85.250 | 86.050 | 83.450 | 83.450 | 78.435 | 833 |
| 2024-03-28 | 84.900 | 85.000 | 84.600 | 84.900 | 79.798 | 882 |
| 2024-03-27 | 83.600 | 84.800 | 83.600 | 84.500 | 79.422 | 1,020 |
| 2024-03-26 | 83.800 | 83.900 | 83.500 | 83.600 | 78.576 | 327 |
| 2024-03-25 | 84.100 | 84.100 | 83.700 | 83.700 | 78.670 | 1,747 |
| 2024-03-22 | 85.100 | 85.100 | 83.800 | 83.800 | 78.764 | 47 |
| 2024-03-21 | 85.100 | 85.400 | 84.600 | 84.900 | 79.798 | 1,029 |
| 2024-03-20 | 84.100 | 84.600 | 84.100 | 84.400 | 79.328 | 73 |
| 2024-03-19 | 83.900 | 84.400 | 83.600 | 84.100 | 79.046 | 578 |
| 2024-03-18 | 83.100 | 83.900 | 82.700 | 83.900 | 78.858 | 558 |
| 2024-03-15 | 84.300 | 84.400 | 82.900 | 82.900 | 77.918 | 457 |
| 2024-03-14 | 83.900 | 83.900 | 83.000 | 83.700 | 78.670 | 538 |
| 2024-03-13 | 84.900 | 84.900 | 83.100 | 84.000 | 78.952 | 81 |
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.