Starbucks Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 89.720 | 90.250 | 89.260 | 89.410 | 88.390 | 851 |
| 2026-04-29 | 87.300 | 91.350 | 86.420 | 91.350 | 90.308 | 3,125 |
| 2026-04-28 | 83.940 | 84.110 | 82.660 | 82.660 | 81.717 | 486 |
| 2026-04-27 | 83.600 | 84.010 | 83.400 | 84.010 | 83.052 | 650 |
| 2026-04-24 | 84.050 | 84.240 | 84.050 | 84.240 | 83.279 | 153 |
| 2026-04-23 | 84.830 | 85.970 | 84.830 | 85.330 | 84.357 | 728 |
| 2026-04-22 | 83.120 | 84.620 | 82.940 | 84.620 | 83.655 | 635 |
| 2026-04-21 | 83.830 | 84.140 | 82.950 | 82.950 | 82.004 | 1,317 |
| 2026-04-20 | 84.380 | 84.520 | 84.000 | 84.370 | 83.408 | 488 |
| 2026-04-17 | 83.300 | 85.370 | 83.300 | 85.370 | 84.397 | 280 |
| 2026-04-16 | 83.430 | 83.900 | 83.290 | 83.700 | 82.746 | 423 |
| 2026-04-15 | 83.590 | 84.380 | 83.000 | 83.450 | 82.498 | 509 |
| 2026-04-14 | 82.500 | 83.720 | 82.290 | 83.720 | 82.765 | 2,104 |
| 2026-04-13 | 82.850 | 83.340 | 81.870 | 82.100 | 81.164 | 1,702 |
| 2026-04-10 | 82.990 | 82.990 | 82.190 | 82.190 | 81.253 | 1,932 |
| 2026-04-09 | 83.060 | 83.550 | 82.370 | 82.370 | 81.431 | 401 |
| 2026-04-08 | 82.850 | 83.750 | 82.440 | 82.810 | 81.866 | 747 |
| 2026-04-07 | 81.990 | 81.990 | 81.180 | 81.350 | 80.422 | 851 |
| 2026-04-02 | 77.510 | 78.870 | 77.510 | 78.870 | 77.971 | 380 |
| 2026-04-01 | 78.210 | 78.230 | 77.310 | 78.200 | 77.308 | 656 |
| 2026-03-31 | 76.550 | 77.570 | 76.070 | 76.560 | 75.687 | 1,207 |
| 2026-03-30 | 75.600 | 76.030 | 74.820 | 76.030 | 75.163 | 2,408 |
| 2026-03-27 | 79.300 | 79.300 | 75.830 | 75.830 | 74.965 | 1,136 |
| 2026-03-26 | 80.130 | 80.130 | 78.990 | 79.140 | 78.238 | 258 |
| 2026-03-25 | 79.670 | 80.500 | 79.600 | 80.500 | 79.582 | 829 |
| 2026-03-24 | 80.900 | 80.900 | 79.680 | 79.680 | 78.771 | 816 |
| 2026-03-23 | 79.420 | 81.780 | 79.420 | 81.360 | 80.432 | 2,805 |
| 2026-03-20 | 82.740 | 83.110 | 81.100 | 81.100 | 80.175 | 632 |
| 2026-03-19 | 80.840 | 81.980 | 79.860 | 81.980 | 81.045 | 596 |
| 2026-03-18 | 84.120 | 84.220 | 82.790 | 82.790 | 81.846 | 1,280 |
| 2026-03-17 | 84.740 | 85.030 | 84.450 | 85.030 | 84.060 | 198 |
| 2026-03-16 | 86.970 | 87.000 | 86.130 | 86.130 | 85.148 | 942 |
| 2026-03-13 | 87.370 | 87.910 | 87.180 | 87.180 | 86.186 | 347 |
| 2026-03-12 | 87.670 | 88.270 | 87.360 | 87.470 | 86.473 | 995 |
| 2026-03-11 | 86.200 | 86.870 | 86.200 | 86.870 | 85.879 | 516 |
| 2026-03-10 | 85.420 | 85.910 | 84.950 | 85.790 | 84.812 | 306 |
| 2026-03-09 | 83.530 | 85.000 | 83.080 | 84.390 | 83.428 | 2,508 |
| 2026-03-06 | 84.740 | 84.740 | 82.810 | 84.220 | 83.260 | 544 |
| 2026-03-05 | 83.310 | 84.840 | 82.930 | 84.840 | 83.873 | 2,199 |
| 2026-03-04 | 82.540 | 83.850 | 82.540 | 83.850 | 82.894 | 1,106 |
| 2026-03-03 | 82.030 | 82.360 | 81.030 | 82.320 | 81.381 | 3,819 |
| 2026-03-02 | 82.650 | 82.650 | 81.350 | 82.350 | 81.411 | 1,964 |
| 2026-02-27 | 82.200 | 83.210 | 81.650 | 82.880 | 81.935 | 1,122 |
| 2026-02-26 | 82.720 | 83.950 | 82.640 | 83.690 | 82.736 | 877 |
| 2026-02-25 | 81.500 | 83.000 | 81.500 | 82.400 | 81.460 | 524 |
| 2026-02-24 | 80.460 | 81.180 | 80.050 | 80.450 | 79.533 | 768 |
| 2026-02-23 | 82.090 | 82.250 | 79.500 | 79.890 | 78.979 | 920 |
| 2026-02-20 | 80.740 | 81.340 | 80.740 | 81.280 | 80.353 | 194 |
| 2026-02-19 | 80.560 | 81.330 | 80.560 | 80.720 | 79.800 | 190 |
| 2026-02-18 | 80.320 | 81.360 | 80.320 | 81.360 | 80.432 | 1,003 |
| 2026-02-17 | 78.970 | 80.230 | 78.600 | 80.230 | 79.315 | 1,313 |
| 2026-02-16 | 79.240 | 79.650 | 78.980 | 79.170 | 78.267 | 245 |
| 2026-02-13 | 81.090 | 81.260 | 80.170 | 80.410 | 79.493 | 485 |
| 2026-02-12 | 82.910 | 84.920 | 82.850 | 83.080 | 81.603 | 2,888 |
| 2026-02-11 | 81.710 | 82.660 | 80.280 | 82.660 | 81.191 | 1,489 |
| 2026-02-10 | 81.680 | 83.430 | 81.680 | 83.430 | 81.947 | 50 |
| 2026-02-09 | 83.820 | 83.820 | 82.600 | 82.940 | 81.466 | 1,033 |
| 2026-02-06 | 81.440 | 83.120 | 80.810 | 83.090 | 81.613 | 1,202 |
| 2026-02-05 | 82.000 | 82.180 | 81.240 | 81.240 | 79.796 | 590 |
| 2026-02-04 | 78.880 | 82.000 | 78.420 | 81.920 | 80.464 | 1,233 |
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.