Starbucks Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	90.640	92.060	90.640	92.060	91.544	299
2026-07-23	91.380	91.380	89.820	89.960	89.456	1,030
2026-07-22	91.460	92.150	91.170	91.330	90.818	362
2026-07-21	91.500	92.100	91.300	91.590	91.076	602
2026-07-20	92.220	92.990	91.610	91.610	91.096	3,816
2026-07-17	94.910	95.530	93.810	93.810	93.284	2,171
2026-07-16	91.310	94.900	91.310	94.750	94.219	810
2026-07-15	93.160	93.790	92.190	93.490	92.966	662
2026-07-14	93.840	94.600	93.600	93.900	93.373	428
2026-07-13	92.850	94.500	92.770	94.500	93.970	381
2026-07-10	92.540	93.750	92.540	93.380	92.856	666
2026-07-09	90.510	93.620	90.490	93.600	93.075	1,473
2026-07-08	91.600	91.600	89.460	90.550	90.042	484
2026-07-07	89.730	90.500	89.730	90.500	89.993	64
2026-07-06	90.870	91.390	87.800	87.800	87.308	329
2026-07-03	89.840	91.480	89.840	91.160	90.649	739
2026-07-02	90.940	91.390	90.500	91.390	90.878	260
2026-07-01	89.840	90.570	89.360	89.360	88.859	828
2026-06-30	91.200	91.390	89.730	89.730	89.227	728
2026-06-29	91.380	91.740	90.450	90.450	89.943	396
2026-06-26	89.730	91.670	89.730	91.670	91.156	397
2026-06-25	90.850	91.440	89.940	90.640	90.132	766
2026-06-24	88.780	91.120	88.780	91.120	90.609	770
2026-06-23	88.300	88.500	87.440	87.970	87.477	237
2026-06-22	87.170	88.780	87.170	88.720	88.222	138
2026-06-19	87.900	87.900	87.900	87.900	87.407	1
2026-06-18	87.140	87.890	87.140	87.440	86.950	367
2026-06-17	87.250	87.450	86.670	87.450	86.960	1,361
2026-06-16	87.480	88.320	87.300	87.440	86.950	119
2026-06-15	89.800	89.800	88.210	88.240	87.745	1,160
2026-06-12	88.170	89.500	88.170	88.580	88.083	1,134
2026-06-11	86.000	88.130	85.840	87.770	87.278	452
2026-06-10	84.030	85.890	84.030	85.890	85.408	32
2026-06-09	82.510	84.840	81.920	84.520	84.046	510
2026-06-08	83.370	83.370	81.980	82.430	81.968	930
2026-06-05	81.490	82.860	81.220	82.860	82.395	397
2026-06-04	83.340	84.420	82.130	82.130	81.669	1,407
2026-06-03	82.210	84.250	82.040	83.460	82.992	898
2026-06-02	82.850	83.200	82.270	83.190	82.724	452
2026-06-01	85.040	85.040	83.570	84.320	83.847	471
2026-05-29	86.360	86.560	84.940	84.940	84.464	834
2026-05-28	88.400	88.400	86.340	87.020	86.532	90
2026-05-27	87.250	87.920	86.530	87.920	87.427	1,414
2026-05-26	88.450	88.870	86.890	87.690	87.198	1,137
2026-05-25	89.430	89.430	86.600	87.970	87.477	2,676
2026-05-22	90.070	90.070	88.580	88.950	88.451	333
2026-05-21	90.900	91.580	90.430	90.440	89.933	247
2026-05-20	91.060	92.270	91.060	92.140	91.623	595
2026-05-19	91.080	92.020	90.700	91.920	91.405	914
2026-05-18	91.150	92.570	91.110	91.680	91.166	501
2026-05-15	91.310	92.710	90.540	91.380	90.868	1,065
2026-05-14	91.010	91.840	91.010	91.840	90.793	96
2026-05-13	90.220	92.130	90.000	92.130	91.079	363
2026-05-12	89.210	90.800	89.210	90.800	89.765	626
2026-05-11	87.840	90.450	87.840	90.300	89.270	728
2026-05-08	89.120	89.500	88.530	89.150	88.133	2,003
2026-05-07	90.570	90.570	88.420	89.100	88.084	345
2026-05-06	88.550	90.460	88.550	90.260	89.231	2,885
2026-05-05	89.780	90.500	89.400	89.400	88.381	727
2026-05-04	90.320	90.900	89.940	90.250	89.221	741

← NewerPage 2 of 22 · 1,275 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.