Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 84.600 | 84.700 | 83.800 | 84.400 | 79.328 | 739 |
| 2024-03-11 | 83.400 | 84.400 | 83.100 | 84.300 | 79.234 | 281 |
| 2024-03-08 | 83.500 | 83.500 | 82.900 | 83.100 | 78.106 | 680 |
| 2024-03-07 | 84.100 | 84.400 | 83.000 | 83.400 | 78.388 | 728 |
| 2024-03-06 | 84.000 | 84.500 | 83.900 | 84.200 | 79.140 | 718 |
| 2024-03-05 | 85.400 | 85.400 | 84.100 | 84.300 | 79.234 | 386 |
| 2024-03-04 | 86.500 | 86.500 | 84.800 | 85.100 | 79.986 | 3,255 |
| 2024-03-01 | 87.900 | 88.000 | 86.300 | 86.300 | 81.114 | 1,500 |
| 2024-02-29 | 85.800 | 87.300 | 85.700 | 87.100 | 81.866 | 1,144 |
| 2024-02-28 | 86.900 | 87.100 | 86.400 | 86.500 | 81.302 | 582 |
| 2024-02-27 | 87.300 | 87.300 | 86.600 | 86.600 | 81.396 | 126 |
| 2024-02-26 | 88.200 | 88.200 | 87.600 | 87.800 | 82.524 | 462 |
| 2024-02-23 | 88.200 | 89.500 | 88.200 | 89.500 | 84.122 | 384 |
| 2024-02-22 | 87.600 | 88.100 | 87.600 | 87.900 | 82.618 | 661 |
| 2024-02-21 | 86.700 | 88.200 | 86.700 | 88.200 | 82.900 | 137 |
| 2024-02-20 | 86.500 | 86.700 | 86.000 | 86.500 | 81.302 | 920 |
| 2024-02-19 | 86.500 | 87.300 | 86.500 | 86.600 | 81.396 | 339 |
| 2024-02-16 | 87.200 | 87.200 | 86.100 | 86.400 | 81.208 | 1,004 |
| 2024-02-15 | 88.000 | 88.000 | 86.700 | 86.700 | 81.490 | 1,570 |
| 2024-02-14 | 88.000 | 88.500 | 87.700 | 87.800 | 82.524 | 805 |
| 2024-02-13 | 88.800 | 88.800 | 88.100 | 88.200 | 82.900 | 497 |
| 2024-02-12 | 90.100 | 90.400 | 89.100 | 89.100 | 83.746 | 564 |
| 2024-02-09 | 89.200 | 90.100 | 89.200 | 90.100 | 84.686 | 430 |
| 2024-02-08 | 87.900 | 88.400 | 87.500 | 87.900 | 82.618 | 3,210 |
| 2024-02-07 | 88.300 | 89.000 | 88.300 | 88.500 | 82.719 | 370 |
| 2024-02-06 | 85.400 | 88.200 | 85.300 | 88.200 | 82.439 | 1,310 |
| 2024-02-05 | 86.600 | 86.600 | 85.900 | 86.300 | 80.663 | 542 |
| 2024-02-02 | 85.200 | 86.900 | 85.000 | 85.600 | 80.009 | 973 |
| 2024-02-01 | 86.600 | 87.100 | 84.900 | 84.900 | 79.354 | 1,473 |
| 2024-01-31 | 89.300 | 91.200 | 86.200 | 86.200 | 80.569 | 16,920 |
| 2024-01-30 | 86.900 | 86.900 | 86.000 | 86.400 | 80.756 | 1,136 |
| 2024-01-29 | 85.600 | 86.300 | 85.600 | 85.800 | 80.196 | 867 |
| 2024-01-26 | 85.400 | 85.600 | 85.200 | 85.600 | 80.009 | 495 |
| 2024-01-25 | 84.500 | 85.000 | 84.500 | 84.900 | 79.354 | 223 |
| 2024-01-24 | 85.000 | 85.000 | 84.800 | 84.900 | 79.354 | 148 |
| 2024-01-23 | 85.600 | 86.000 | 85.500 | 85.500 | 79.915 | 537 |
| 2024-01-22 | 86.400 | 86.500 | 85.800 | 85.900 | 80.289 | 1,105 |
| 2024-01-19 | 86.200 | 86.200 | 85.500 | 85.500 | 79.915 | 1,137 |
| 2024-01-18 | 84.400 | 85.500 | 84.100 | 85.400 | 79.822 | 971 |
| 2024-01-17 | 84.600 | 85.100 | 84.300 | 84.400 | 78.887 | 153 |
| 2024-01-16 | 85.400 | 85.500 | 84.500 | 85.000 | 79.448 | 3,437 |
| 2024-01-15 | 84.000 | 85.000 | 84.000 | 84.900 | 79.354 | 306 |
| 2024-01-12 | 84.400 | 84.800 | 83.900 | 84.000 | 78.513 | 1,035 |
| 2024-01-11 | 85.400 | 85.400 | 84.000 | 84.100 | 78.607 | 2,039 |
| 2024-01-10 | 85.200 | 85.500 | 85.000 | 85.200 | 79.635 | 243 |
| 2024-01-09 | 85.900 | 86.100 | 85.300 | 85.300 | 79.728 | 187 |
| 2024-01-08 | 85.500 | 85.500 | 84.800 | 85.100 | 79.541 | 401 |
| 2024-01-05 | 85.900 | 85.900 | 84.800 | 84.800 | 79.261 | 600 |
| 2024-01-04 | 85.600 | 86.000 | 85.200 | 86.000 | 80.382 | 562 |
| 2024-01-03 | 85.800 | 86.100 | 85.300 | 85.900 | 80.289 | 526 |
| 2024-01-02 | 87.100 | 87.500 | 85.900 | 86.100 | 80.476 | 1,304 |
| 2023-12-29 | 86.800 | 86.800 | 86.400 | 86.800 | 81.130 | 408 |
| 2023-12-28 | 85.700 | 86.300 | 85.700 | 86.100 | 80.476 | 1,353 |
| 2023-12-27 | 86.800 | 86.800 | 85.500 | 85.600 | 80.009 | 945 |
| 2023-12-22 | 86.000 | 87.000 | 86.000 | 87.000 | 81.317 | 1,010 |
| 2023-12-21 | 87.600 | 87.600 | 86.200 | 86.300 | 80.663 | 1,760 |
| 2023-12-20 | 89.000 | 89.000 | 87.600 | 87.700 | 81.971 | 746 |
| 2023-12-19 | 88.600 | 89.300 | 88.600 | 89.200 | 83.373 | 51 |
| 2023-12-18 | 88.400 | 88.800 | 87.900 | 88.600 | 82.813 | 10,926 |
| 2023-12-15 | 89.100 | 89.800 | 88.900 | 89.400 | 83.560 | 1,439 |
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.